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 04 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 63 49 14 6,904 2,576 4,328 18
AAC AAC TECH (02018) 2,081 1,334 747 34,522 16,513 18,009 46
ACC ANHUI CONCH (00914) 281 196 85 21,952 10,643 11,309 24
AIA AIA (01299) 5,998 2,906 3,092 131,215 54,241 76,974 25
AIR AIR CHINA (00753) 409 296 113 21,789 12,941 8,848 37
AKS AKESO (09926) 3,594 2,450 1,144 17,881 8,888 8,993 69
ALA ALH (ADJ-A) (00241) 29 29 0 150,085 66,514 83,571 33
ALB BABA (09988) 95,381 51,339 44,042 2,167,490 1,085,815 1,081,675 36
ALC ALUMINUM CORP OF CHINA (02600) 1,597 547 1,050 54,710 27,675 27,035 41
ALH ALI HEALTH (00241) 4,392 2,318 2,074 37,976 18,645 19,331 33
AMC CAM CSI300 (03188) 209 61 148 8,133 3,342 4,791 19
ANA ANTA SPORTS (02020) 2,124 1,307 817 185,036 100,862 84,174 22
BCM BANK OF COMM CO LTD (03328) 3,387 2,017 1,370 24,787 13,030 11,757 17
BEA BANK OF EAST ASIA (00023) 1,145 715 430 27,574 11,425 16,149 26
BIU BIDU (09888) 40,881 25,098 15,783 822,493 360,573 461,920 42
BLI BILIBILI (09626) 4,423 1,485 2,938 156,700 79,612 77,088 38
BOC BOC HK (HLDGS) LTD (02388) 1,657 747 910 54,904 24,244 30,660 19
BOM BEONE MEDICINES (06160) 1,530 1,103 427 22,384 9,653 12,731 32
BUD BUD APAC (01876) 4,858 1,922 2,936 24,650 14,806 9,844 23
BYD BYD COMPANY (01211) 20,298 16,082 4,216 423,179 176,122 247,057 31
BYE BYD ELECTRONIC (00285) 725 447 278 34,277 14,761 19,516 42
CAT CATL (03750) 7,305 3,385 3,920 165,462 66,022 99,440 33
CCC CHINA COMM CONS (01800) 1,690 1,620 70 60,607 39,268 21,339 18
CCE CHINA COAL (01898) 666 362 304 35,210 10,262 24,948 33
CDA CHINA CINDA (01359) 96 66 30 3,681 3,078 603 35
CGN CGN POWER (01816) 1,801 1,213 588 11,992 6,105 5,887 26
CHQ CHINA HONGQIAO (01378) 393 204 189 23,720 14,904 8,816 38
CHT CHINA MOBILE LTD (00941) 8,069 4,818 3,251 195,838 82,925 112,913 11
CHU CHINA UNICOM LTD (00762) 994 552 442 72,458 36,215 36,243 21
CIT CITIC (00267) 2,065 1,689 376 24,424 12,853 11,571 25
CKH CKH HOLDINGS (00001) 1,941 1,277 664 40,911 22,654 18,257 21
CKP CK ASSET (01113) 902 575 327 13,569 6,679 6,890 21
CLI CHINA LIFE INSURANCE (02628) 25,971 15,807 10,164 282,207 132,582 149,625 36
CLP CLP HOLDINGS LTD (00002) 328 188 140 9,466 4,112 5,354 12
CMB CM BANK (03968) 6,863 1,803 5,060 123,812 49,167 74,645 22
CNC CNOOC LTD (00883) 6,520 2,787 3,733 303,540 135,420 168,120 30
COL CHINA OVERSEAS (00688) 1,541 1,015 526 50,949 25,210 25,739 37
COS COSCO SHIP HOLD (01919) 1,854 239 1,615 19,883 7,208 12,675 26
CPA CATHAY PACIFIC AIRWAYS (00293) 1,287 859 428 30,024 14,542 15,482 24
CPC CHINA PETROL & CHEM COR (00386) 10,386 6,344 4,042 319,058 146,957 172,101 20
CPI CPIC (02601) 3,233 1,383 1,850 105,822 44,293 61,529 30
CRC CHINA RAIL CONS (01186) 48 32 16 14,905 7,681 7,224 15
CRG CHINA RAILWAY (00390) 5,692 3,155 2,537 37,017 14,914 22,103 21
CRL CHINA RES LAND (01109) 2,311 869 1,442 67,621 31,386 36,235 37
CRP CHINA RES POWER (00836) 329 96 233 11,234 5,097 6,137 18
CSA CSOP A50 ETF (02822) 66 19 47 8,174 3,243 4,931 17
CSE CHINA SHENHUA (01088) 916 370 546 58,089 26,570 31,519 24
CSP CSPC PHARMA (01093) 7,557 1,838 5,719 142,467 54,487 87,980 45
CTB CITIC BANK (00998) 2,037 1,321 716 23,885 12,797 11,088 20
CTC CHINA TELECOM CORP LTD (00728) 9,157 1,577 7,580 103,138 49,625 53,513 21
CTS CITIC SEC (06030) 1,994 1,245 749 41,211 19,249 21,962 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 39
GAC GAC GROUP (02238) 458 458 0 7,283 5,011 2,272 32
GAH GEELY AUTO (00175) 1,289 526 763 42,123 20,801 21,322 35
GHL XINYI GLASS (00868) 3,102 1,082 2,020 6,431 3,622 2,809 32
GLI GANFENG LITHIUM (01772) 5,534 3,967 1,567 104,111 67,242 36,869 58
GLX GALAXY ENT (00027) 839 465 374 64,113 26,472 37,641 24
GST GOLDWIND (02208) 662 217 445 2,621 975 1,646 59
GWM GWMOTOR (02333) 702 264 438 46,322 23,399 22,923 31
HCF HSCEI ETF (02828) 403 240 163 13,131 4,986 8,145 18
HDO HAIDILAO (06862) 584 484 100 19,948 10,351 9,597 29
HEH POWER ASSETS (00006) 383 203 180 6,200 2,640 3,560 15
HES HAIER SMART HOME (06690) 197 100 97 10,843 5,402 5,441 24
HEX HK EXCHANGES & CLEARING (00388) 13,056 6,409 6,647 349,937 161,164 188,773 17
HGN HENGAN INT'L (01044) 273 234 39 12,228 5,059 7,169 22
HKB HSBC HOLDINGS PLC (00005) 14,040 6,290 7,750 300,619 119,563 181,056 19
HKG HONG KONG & CHINA GAS (00003) 7,949 4,210 3,739 34,250 12,319 21,931 13
HLD HENDERSON LAND DEV LTD (00012) 653 333 320 18,046 10,570 7,476 27
HNP HUANENG POWER INT INC (00902) 3,394 2,198 1,196 47,242 28,976 18,266 26
HOS HUA HONG GRACE (01347) 2,164 1,087 1,077 31,379 15,768 15,611 72
HRB HORIZON ROBOTICS (09660) 2,353 1,828 525 87,035 55,856 31,179 51
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 68
INB INNOVENT BIO (01801) 762 459 303 23,329 9,702 13,627 43
JDC JD (09618) 5,612 3,211 2,401 246,746 107,831 138,915 29
JDH JD HEALTH (06618) 1,253 769 484 48,876 22,336 26,540 37
JXC JIANGXI COPPER (00358) 856 564 292 39,316 18,748 20,568 44
KAT Z.AI (02513) 3,410 1,710 1,700 35,157 24,958 10,199 79
KCH KINGSOFT CLOUD (03896) 211 145 66 5,678 3,118 2,560 60
KDS KINGDEE INT'L (00268) 1,020 824 196 28,855 13,333 15,522 60
KEH BEKE (02423) 3,444 1,800 1,644 29,563 16,856 12,707 38
KLE KUNLUN ENERGY (00135) 61 30 31 3,176 1,214 1,962 23
KSO KINGSOFT (03888) 2,248 1,393 855 28,080 11,679 16,401 39
KST KUAISHOU (01024) 11,995 6,332 5,663 532,902 278,486 254,416 43
LAO LAOPU GOLD (06181) 2,463 968 1,495 48,856 20,934 27,922 57
LAU LI AUTO (02015) 6,140 3,495 2,645 151,966 73,879 78,087 43
LEN LENOVO GROUP (00992) 4,171 2,820 1,351 246,309 100,379 145,930 57
LNI LI NING (02331) 5,485 4,976 509 144,589 65,779 78,810 30
LNK LINK REIT (00823) 2,111 876 1,235 37,275 16,532 20,743 16
LSP LUXSHARE ICT (02475) 1,209 511 698 21,586 11,912 9,674 54
MDG MIDEA GROUP (00300) 301 141 160 21,621 11,159 10,462 21
MEN MENGNIU DAIRY (02319) 809 719 90 23,534 10,952 12,582 26
MET MEITUAN DIANPING (03690) 34,907 23,627 11,280 1,018,421 489,608 528,813 41
MGM MGM CHINA (02282) 341 260 81 10,350 6,195 4,155 27
MIU XIAOMI (01810) 28,433 17,970 10,463 1,167,236 622,295 544,941 48
MNX MINIMAX (00100) 99,436 38,343 61,093 208,516 89,469 119,047 88
MOL CMOC (03993) 148 98 50 14,636 8,856 5,780 44
MSB MINSHENG BANK (01988) 1,726 1,317 409 28,568 16,340 12,228 21
MTR MTR CORPORATION LTD (00066) 1,689 530 1,159 21,829 9,006 12,823 17
MTU MEITU (01357) 4,733 2,949 1,784 15,365 7,364 8,001 56
NBM CNBM (03323) 540 461 79 47,206 30,310 16,896 42
NCL NCI (01336) 400 206 194 27,495 14,411 13,084 37
NFU NONGFU SPRING (09633) 456 186 270 12,608 5,210 7,398 30
NIO NIO (09866) 2,755 1,307 1,448 28,420 16,477 11,943 50
NTE NTES (09999) 2,861 1,330 1,531 46,047 22,388 23,659 31
NWD NEW WORLD DEV CO LTD (00017) 9,838 3,171 6,667 90,336 22,443 67,893 55
ORT NEW ORIENTAL (09901) 236 66 170 14,032 7,312 6,720 32
PAI PING AN INSURANCE LTD (02318) 32,806 16,656 16,150 757,895 330,728 427,167 22
PEC PETROCHINA CO LTD (00857) 2,637 578 2,059 233,744 96,093 137,651 27
PEN XPENG (09868) 11,554 7,900 3,654 287,801 191,903 95,898 43
PHT PA GOODDOCTOR (01833) 523 430 93 20,135 14,360 5,775 39
PIC PICC P&C (02328) 635 184 451 18,241 7,472 10,769 25
PIN PICC GROUP (01339) 2,415 1,285 1,130 14,520 7,316 7,204 31
POP POP MART (09992) 16,815 8,039 8,776 558,978 242,590 316,388 27
SAN SANDS CHINA LTD (01928) 1,792 951 841 166,481 74,243 92,238 27
SBI 3SBIO (01530) 469 16 453 7,666 3,107 4,559 48
SBO SBP GROUP (01177) 248 62 186 18,101 9,258 8,843 41
SET SENSETIME (00020) 219 200 19 15,862 9,244 6,618 46
SGM SD GOLD (01787) 2,958 1,350 1,608 88,744 42,037 46,707 73
SHK SUN HUNG KAI PPT LTD (00016) 2,308 1,383 925 22,505 11,896 10,609 37
SHL XINYI SOLAR (00968) 1,860 1,193 667 39,671 20,896 18,775 41
SHN SHEIN (00625) 3,092 1,729 1,363 6,961 3,588 3,373 58
SHZ SHENZHOU INTL (02313) 584 240 344 22,814 11,024 11,790 31
SMC SMIC (00981) 7,685 4,964 2,721 102,911 48,543 54,368 43
SNO SUNNY OPT (02382) 1,855 936 919 55,722 25,582 30,140 50
SNP SINOPHARM (01099) 156 43 113 12,695 7,277 5,418 20
SWA SWIRE PACIFIC LTD 'A' (00019) 76 10 66 6,410 3,517 2,893 26
TCH TENCENT HOLDINGS LTD (00700) 110,526 61,565 48,961 2,257,835 1,195,830 1,062,005 29
TIC TECHTRONIC IND (00669) 258 174 84 23,641 11,719 11,922 28
TPX XTALPI (02228) 419 144 275 4,028 2,037 1,991 64
TRF TRACKER FUND OF HK (02800) 3,093 2,049 1,044 44,665 15,435 29,230 16
TRP TRIP.COM (09961) 4,812 2,438 2,374 121,883 50,436 71,447 31
UBR UBTECH ROBOTICS (09880) 6,770 3,499 3,271 50,847 26,991 23,856 65
VGT VGT (02476) 513 208 305 2,895 1,429 1,466 72
VNK CHINA VANKE (02202) 3,171 1,156 2,015 65,301 12,876 52,425 55
WCP WEICHAI POWER (02338) 563 259 304 3,906 1,962 1,944 47
WHD WHG (ADJ-B) (00288) 0 0 0 43 0 43 24
WHG WH GROUP (00288) 1,088 643 445 10,039 3,690 6,349 25
WHL THE WHARF (HLDGS) LTD (00004) 194 111 83 2,268 1,076 1,192 35
WWC WANT WANT CHINA (00151) 2,055 1,370 685 4,462 2,452 2,010 26
WXA WUXI APPTEC (02359) 517 124 393 25,552 12,354 13,198 40
WXB WUXI BIO (02269) 5,333 1,529 3,804 123,952 57,517 66,435 45
XAB ABC ($0.001) (01288) 483 261 222 26,459 12,116 14,343 25
XBC BANK OF CHINA ($0.001) (03988) 25,692 12,825 12,867 431,778 191,083 240,695 20
XCC CCB ($0.001) (00939) 17,097 6,894 10,203 551,988 232,426 319,562 20
XIC ICBC ($0.001) (01398) 6,207 2,128 4,079 346,073 125,568 220,505 21
XPB PSBC ($0.001) (01658) 1,612 792 820 10,751 5,784 4,967 20
XTW CHINA TOWER ($0.001) (00788) 548 474 74 44,781 29,061 15,720 15
YOF YOFC (06869) 1,423 655 768 19,254 10,646 8,608 90
YZC YANKUANG ENERGY (01171) 670 403 267 30,934 14,845 16,089 38
ZAO ZA ONLINE (06060) 3,367 2,017 1,350 19,914 12,664 7,250 37
ZJG ZIJIN GOLD INTL (02259) 4,892 3,483 1,409 84,940 41,639 43,301 70
ZJI ZJ INNOLIGHT (03308) 5,269 1,542 3,727 27,472 12,213 15,259 74
ZJM ZIJIN MINING GROUP (02899) 5,544 2,090 3,454 156,646 57,314 99,332 43
ZLT LEAPMOTOR (09863) 453 203 250 17,682 9,117 8,565 43
ZMI ZHAOJIN MINING (01818) 916 723 193 21,063 10,504 10,559 55
ZSH ZHONGSHENG HLDG (00881) 163 23 140 13,378 8,392 4,986 46
ZSI SANHUA (02050) 1,707 790 917 5,344 2,630 2,714 43
ZTE ZTE (00763) 1,800 1,339 461 15,480 8,365 7,115 44
TOTAL 917,011 483,375 433,636 19,524,467 9,306,878 10,217,589
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P MNX 11SEP26 400.00 13,315 44.98 96 44.49 23.43 11,718 -5.62 -11.11
P MNX 04SEP26 360.00 7,917 0.00 0 5.00 0.27 2,484 -10.48 -100.00
C TCH 04SEP26 445.00 7,173 0.00 0 3.00 0.16 2,978 -0.50 -100.00
C XBC 29SEP26 6.50 6,117 0.016 20 0.029 0.023 7,166 +0.011 +220.000
C BYD 29SEP26 90.00 6,061 1.54 32 1.82 1.36 5,856 -0.02 -1.28
P TCH 29JUN27 350.00 6,009 12.20 31 11.60 11.36 6,662 -3.72 -23.37
C TCH 29JUN27 500.00 6,001 31.10 31 32.60 32.60 8,792 +4.98 +19.07
C BIU 29SEP26 107.50 5,771 0.71 38 1.03 0.79 7,090 +0.46 +184.00
C BYD 27NOV26 90.00 5,558 4.51 35 4.51 4.51 7,863 +0.17 +3.92
P PAI 30MAR27 57.50 5,026 3.96 24 3.78 3.78 7,289 -0.29 -6.82
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C AKS 04SEP26 100.00 72 1.20 0 1.60 0.62 0 +1.19 +11,900.00
C AKS 04SEP26 99.00 260 2.20 0 1.64 1.64 0 +2.18 +10,900.00
C AKS 04SEP26 98.00 0 3.20 0 0.00 0.00 0 +3.16 +7,900.00
C AKS 04SEP26 97.00 0 4.20 0 0.00 0.00 0 +4.13 +5,900.00
C AKS 11SEP26 115.00 2 0.45 69 0.56 0.55 3 +0.44 +4,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 04SEP26 78.00 94 0.00 0 0.57 0.03 100 -0.27 -100.00
C AIA 04SEP26 79.00 52 0.00 0 0.20 0.09 33 -0.15 -100.00
C AIA 04SEP26 80.00 0 0.00 0 0.00 0.00 18 -0.09 -100.00
C AIA 04SEP26 81.00 0 0.00 0 0.00 0.00 13 -0.06 -100.00
C AIA 04SEP26 82.00 0 0.00 0 0.00 0.00 0 -0.05 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.720
29SEP26 9.75 C 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.73 +0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.23 +0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.23 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.73 +0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 +0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 +0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.25 +0.15 32 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.75 +0.12 25 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.25 +0.12 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.75 +0.11 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 +0.11 18 0 133 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 +0.10 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 +0.09 18 0 14 0
29SEP26 17.00 C 0.20 0.24 0.20 0.21 +0.04 18 35 149 -9
29SEP26 17.50 C 0.08 0.08 0.08 0.09 +0.02 19 6 133 -6
29SEP26 18.00 C 0.02 0.03 0.02 0.03 +0.01 19 5 99 +5
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 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 6.23 +0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.23 +0.10 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.73 +0.11 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.23 +0.11 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.78 +0.16 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.79 +0.12 21 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.29 +0.11 16 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.81 +0.11 17 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.36 +0.10 17 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.93 +0.08 16 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.61 +0.07 17 0 61 0
29OCT26 17.00 C 0.39 0.39 0.39 0.36 +0.04 17 2 90 -2
29OCT26 17.50 C 0.00 0.00 0.00 0.20 +0.02 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 33 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 46 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 6.23 +0.11 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.23 +0.10 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.73 +0.11 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.23 +0.11 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.78 +0.16 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.32 +0.12 18 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.84 +0.10 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.40 +0.09 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.02 +0.09 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.69 +0.06 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.45 +0.04 18 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.27 +0.03 18 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.73 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.23 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.23 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.73 +0.11 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.23 +0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 +0.15 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.81 +0.11 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 +0.11 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 +0.09 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 +0.07 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.08 +0.05 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.77 +0.05 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 +0.03 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 0.00 18 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 0.00 18 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.01 18 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 0.05 -0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.73 +0.11 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.23 +0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.23 +0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.73 +0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.23 +0.11 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 +0.14 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.84 +0.11 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.39 +0.09 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.98 +0.08 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 +0.08 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 +0.06 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.00 +0.05 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 +0.04 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.60 +0.03 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 0.00 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.23 +0.11 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.23 +0.10 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.73 +0.10 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.23 +0.09 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.78 +0.11 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.30 +0.08 13 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.93 +0.10 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.53 +0.09 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.17 +0.08 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.84 +0.07 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.55 +0.06 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.25 +0.05 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.02 +0.04 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.83 +0.03 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.68 +0.04 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 +0.02 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 0.00 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP27 10.50 C 0.00 0.00 0.00 6.23 +0.11 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.73 +0.11 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.23 +0.10 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.74 +0.10 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.27 +0.10 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.82 +0.06 15 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.40 +0.10 16 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.02 +0.02 17 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.74 +0.11 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.40 +0.11 20 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.09 +0.11 20 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.81 +0.11 20 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.50 +0.09 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.27 +0.08 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.08 +0.08 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.91 +0.07 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.76 +0.06 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.63 +0.05 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.44 +0.04 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.30 +0.03 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP27 26.00 C 0.09 0.09 0.09 0.03 0.00 20 1 1 +1
TOTAL CALL 49 2,576 -11
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 84 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 57 0
29SEP26 16.00 P 0.08 0.08 0.08 0.08 -0.02 19 8 520 0
29SEP26 16.50 P 0.22 0.22 0.22 0.21 -0.05 18 1 39 0
29SEP26 17.00 P 0.46 0.46 0.46 0.48 -0.08 19 3 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 -0.10 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.29 -0.11 19 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.78 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.78 -0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.28 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.34 -0.06 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.28 -0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 -0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.28 -0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.28 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.28 -0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.28 -0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.33 -0.07 107 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 11 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 4 0
29OCT26 16.00 P 0.21 0.21 0.21 0.17 -0.04 18 1 61 +1
29OCT26 16.50 P 0.00 0.00 0.00 0.34 -0.06 18 0 1 0
29OCT26 17.00 P 0.00 0.00 0.00 0.60 -0.08 18 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.92 -0.09 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.33 -0.10 18 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.79 -0.11 18 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.78 -0.12 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.28 -0.12 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.34 -0.06 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.28 -0.12 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.28 -0.12 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.28 -0.12 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.28 -0.12 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.29 -0.11 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.28 -0.12 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.20 -0.04 18 0 22 0
27NOV26 16.00 P 0.00 0.00 0.00 0.37 -0.05 18 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.58 -0.07 17 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.87 -0.08 17 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.22 -0.12 17 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.65 -0.11 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.10 -0.11 18 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.56 -0.12 17 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.48 -0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.47 -0.10 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.46 -0.10 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.44 -0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.43 -0.11 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.42 -0.11 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.41 -0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.03 18 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.05 18 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.06 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 -0.08 19 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.72 -0.10 19 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 -0.11 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 -0.10 19 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.72 -0.12 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.15 -0.12 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.60 -0.12 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.15 -0.08 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.63 -0.09 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.59 -0.10 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.57 -0.10 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.57 -0.09 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.54 -0.10 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.54 -0.11 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.53 -0.11 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.52 -0.11 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.51 -0.10 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 -0.03 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 -0.04 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 -0.05 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 -0.07 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.94 -0.08 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 -0.09 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.52 -0.09 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.93 -0.08 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.27 -0.11 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.69 -0.11 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.23 -0.08 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.68 -0.09 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.62 -0.09 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.57 -0.11 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.57 -0.09 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.56 -0.09 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.54 -0.11 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.53 -0.11 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.52 -0.11 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.51 -0.10 36 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 0.03 -0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.65 -0.05 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.86 -0.06 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.10 -0.08 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.39 -0.08 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.70 -0.09 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.06 -0.10 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.44 -0.10 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.83 -0.14 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.29 -0.11 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.75 -0.08 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.66 -0.08 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.61 -0.09 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.57 -0.10 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.56 -0.10 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.54 -0.11 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.53 -0.11 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.52 -0.11 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.51 -0.10 33 0 0 0
29SEP27 10.50 P 0.05 0.05 0.05 0.01 -0.01 20 1 1 +1
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 0.00 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.34 0.00 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.80 -0.01 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.02 -0.02 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.26 -0.03 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.54 -0.04 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.85 -0.05 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.20 -0.05 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.56 -0.07 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.96 -0.05 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.38 -0.06 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.82 -0.05 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.71 -0.03 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.62 -0.08 23 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.58 -0.10 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.56 -0.10 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.54 -0.11 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.53 -0.11 28 0 0 0
TOTAL PUT 14 4,328 +2
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$ 42.960
29SEP26 23.00 C 0.00 0.00 0.00 20.01 +0.57 79 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.12 +0.80 117 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.20 +0.77 121 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.12 +0.67 102 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.04 +0.58 77 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.02 +0.64 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.02 +0.56 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.98 +0.61 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.03 +0.55 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.19 +0.78 71 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.20 +0.76 65 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 9.20 +0.75 59 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 8.16 +0.69 50 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 7.37 +0.67 57 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 6.46 +0.78 54 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 5.58 +0.73 52 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 4.75 +0.68 50 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 3.87 +0.50 46 0 535 0
29SEP26 41.00 C 0.00 0.00 0.00 3.20 +0.46 46 0 221 0
29SEP26 42.00 C 2.28 2.28 2.28 2.54 +0.42 44 15 293 0
29SEP26 43.00 C 2.06 2.30 2.06 2.08 +0.41 45 41 395 +15
29SEP26 44.00 C 1.23 2.60 1.22 1.64 +0.35 45 131 313 -12
29SEP26 45.00 C 1.23 2.02 1.00 1.28 +0.30 46 65 857 -19
29SEP26 46.00 C 0.97 1.56 0.83 1.00 +0.27 46 38 419 -8
29SEP26 47.00 C 1.08 1.09 1.08 0.76 +0.22 46 32 246 -6
29SEP26 48.00 C 0.57 0.95 0.44 0.56 +0.15 46 143 561 +90
29SEP26 49.00 C 0.55 0.74 0.55 0.41 +0.12 46 92 483 +65
29SEP26 50.00 C 0.36 0.59 0.36 0.30 +0.10 46 107 730 +81
29SEP26 52.50 C 0.00 0.00 0.00 0.12 +0.04 46 0 616 0
29SEP26 55.00 C 0.09 0.09 0.09 0.05 +0.02 46 20 927 +20
29SEP26 57.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 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 68 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 14.08 +0.61 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.28 +0.90 58 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.23 +0.68 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.24 +0.64 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.20 +0.63 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.50 +0.62 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.71 +0.80 51 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.63 +0.49 44 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.06 +0.69 49 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.21 +0.57 47 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 5.38 +0.41 45 0 108 0
29OCT26 40.00 C 0.00 0.00 0.00 4.72 +0.38 45 0 103 0
29OCT26 41.00 C 0.00 0.00 0.00 4.10 +0.33 44 0 96 0
29OCT26 42.00 C 3.26 3.47 3.26 3.50 +0.34 44 21 156 +12
29OCT26 43.00 C 3.58 3.58 3.58 3.07 +0.36 45 23 145 +8
29OCT26 44.00 C 2.94 2.94 2.94 2.63 +0.32 45 15 47 -15
29OCT26 45.00 C 2.31 3.22 2.31 2.24 +0.28 45 97 142 +12
29OCT26 46.00 C 2.16 2.16 2.03 1.90 +0.25 45 75 164 +35
29OCT26 47.00 C 0.00 0.00 0.00 1.60 +0.22 45 0 70 0
29OCT26 48.00 C 1.60 2.02 1.60 1.35 +0.20 45 40 146 +35
29OCT26 49.00 C 1.32 1.48 1.13 1.13 +0.18 45 30 121 -8
29OCT26 50.00 C 0.76 1.42 0.76 0.93 +0.15 45 31 137 +31
29OCT26 52.50 C 0.82 0.82 0.72 0.56 +0.09 45 51 60 +21
29OCT26 55.00 C 0.00 0.00 0.00 0.33 +0.04 45 0 81 0
29OCT26 57.50 C 0.49 0.49 0.49 0.19 +0.02 45 15 70 +15
27NOV26 29.00 C 0.00 0.00 0.00 14.31 +0.59 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 13.28 +0.49 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 12.59 +0.72 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.48 +0.50 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.57 +0.45 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.89 +0.61 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.85 +0.38 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.03 +0.43 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.42 +0.48 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.70 +0.44 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.22 +0.59 47 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 5.47 +0.43 45 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 4.86 +0.45 45 0 46 0
27NOV26 42.00 C 4.03 4.03 4.03 4.34 +0.46 45 15 53 0
27NOV26 43.00 C 3.56 4.52 3.34 3.84 +0.41 45 60 28 +8
27NOV26 44.00 C 3.47 4.22 3.47 3.40 +0.37 45 60 25 0
27NOV26 45.00 C 2.89 3.40 2.89 2.99 +0.33 45 45 129 0
27NOV26 46.00 C 0.00 0.00 0.00 2.65 +0.32 45 0 16 0
27NOV26 47.00 C 2.13 2.13 2.13 2.22 +0.18 44 1 115 0
27NOV26 48.00 C 0.00 0.00 0.00 2.06 +0.29 46 0 47 0
27NOV26 49.00 C 0.00 0.00 0.00 1.79 +0.25 45 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.55 +0.21 45 0 77 0
27NOV26 52.50 C 0.00 0.00 0.00 1.07 +0.10 45 0 85 0
27NOV26 55.00 C 0.00 0.00 0.00 0.73 +0.07 45 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.49 +0.05 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.20 +0.56 45 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 19.17 +0.50 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.27 +0.56 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.22 +0.47 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.31 +0.50 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.53 +0.66 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.44 +0.49 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.52 +0.47 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.66 +0.48 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.96 +0.73 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 10.91 +0.42 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.07 +0.37 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.41 +0.48 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.56 +0.45 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.95 +0.53 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 7.33 +0.55 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.64 +0.64 44 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 6.06 +0.63 44 0 135 0
30DEC26 41.00 C 5.04 5.37 5.04 5.49 +0.57 44 30 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.94 +0.50 44 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.47 +0.47 44 0 40 0
30DEC26 44.00 C 0.00 0.00 0.00 4.04 +0.44 44 0 65 0
30DEC26 45.00 C 0.00 0.00 0.00 3.64 +0.41 44 0 92 0
30DEC26 46.00 C 0.00 0.00 0.00 3.32 +0.43 45 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.00 +0.41 45 0 59 0
30DEC26 48.00 C 0.00 0.00 0.00 2.66 +0.34 45 0 132 0
30DEC26 49.00 C 2.55 2.55 2.55 2.42 +0.34 45 15 184 +15
30DEC26 50.00 C 0.00 0.00 0.00 2.16 +0.27 45 0 106 0
30DEC26 52.50 C 1.80 1.80 1.80 1.60 +0.19 45 1 126 0
30DEC26 55.00 C 1.14 1.14 1.14 1.18 +0.15 45 10 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.86 +0.12 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 +0.09 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 +0.07 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 +0.05 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 +0.04 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 129 0
30MAR27 23.00 C 0.00 0.00 0.00 20.49 +0.58 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.66 +0.59 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.63 +0.47 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.80 +0.54 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.90 +0.61 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.07 +0.55 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.19 +0.51 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.41 +0.54 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.65 +0.57 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.73 +0.43 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.98 +0.42 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.38 +0.61 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.64 +0.48 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.94 +0.44 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.47 +0.59 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.59 +0.30 44 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 8.36 +0.83 47 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 7.62 +0.61 45 0 6 0
30MAR27 41.00 C 0.00 0.00 0.00 7.09 +0.63 45 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 6.55 +0.55 45 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 6.15 +0.57 45 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 5.73 +0.55 45 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 5.33 +0.53 45 0 57 0
30MAR27 46.00 C 0.00 0.00 0.00 4.96 +0.51 45 0 73 0
30MAR27 47.00 C 0.00 0.00 0.00 4.61 +0.48 45 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 4.29 +0.46 45 0 59 0
30MAR27 49.00 C 0.00 0.00 0.00 3.99 +0.44 45 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 3.68 +0.33 45 0 113 0
30MAR27 52.50 C 0.00 0.00 0.00 3.06 +0.36 46 0 94 0
30MAR27 55.00 C 0.00 0.00 0.00 2.51 +0.25 45 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 2.05 +0.22 45 0 172 0
30MAR27 60.00 C 0.00 0.00 0.00 1.67 +0.19 45 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 1.36 +0.16 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 1.10 +0.13 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.89 +0.11 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.72 +0.10 45 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 15.73 +0.39 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.98 +0.40 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.29 +0.44 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.57 +0.43 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.95 +0.50 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.26 +0.47 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.51 +0.35 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.00 +0.44 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.56 +0.64 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.99 +0.56 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.41 +0.70 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.82 +0.61 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.33 +0.57 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.82 +0.50 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.31 +0.32 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 7.01 +0.53 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 6.62 +0.49 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.18 +0.44 46 0 49 0
29JUN27 47.00 C 0.00 0.00 0.00 5.83 +0.40 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.50 +0.40 46 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 5.18 +0.39 46 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 4.88 +0.37 46 0 96 0
29JUN27 52.50 C 0.00 0.00 0.00 4.22 +0.16 46 0 39 0
29JUN27 55.00 C 0.00 0.00 0.00 3.60 +0.13 46 0 25 0
29JUN27 57.50 C 3.15 3.15 3.15 3.01 +0.21 45 15 62 +15
29JUN27 60.00 C 0.00 0.00 0.00 2.59 +0.19 45 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.26 +0.21 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.92 +0.06 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.65 +0.05 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 1.39 +0.03 46 0 86 0
29SEP27 32.00 C 0.00 0.00 0.00 14.38 +0.40 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.94 +0.60 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.25 +0.58 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.70 +0.56 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.08 +0.50 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.48 +0.44 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.99 +0.47 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.44 +0.41 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.93 +0.57 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.44 +0.55 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.00 +0.49 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.58 +0.52 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.18 +0.47 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.80 +0.47 47 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 7.44 +0.44 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.09 +0.43 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 6.76 +0.41 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.45 +0.39 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.16 +0.40 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.46 +0.31 47 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 4.83 +0.31 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 4.25 +0.25 47 0 0 0
TOTAL CALL 1,334 16,513 +410
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 48 0 501 0
29SEP26 34.00 P 0.07 0.07 0.07 0.05 -0.01 47 30 226 0
29SEP26 35.00 P 0.14 0.14 0.13 0.09 -0.01 46 7 349 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 334 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.04 46 0 803 0
29SEP26 38.00 P 0.40 0.40 0.32 0.39 -0.07 46 17 396 -9
29SEP26 39.00 P 0.68 0.68 0.40 0.57 -0.12 46 16 284 -14
29SEP26 40.00 P 0.78 1.02 0.65 0.82 -0.18 45 49 622 0
29SEP26 41.00 P 1.35 1.35 0.88 1.14 -0.24 45 18 367 -15
29SEP26 42.00 P 1.56 1.85 1.21 1.55 -0.29 45 93 491 +34
29SEP26 43.00 P 2.19 2.19 1.61 2.04 -0.35 46 30 610 +20
29SEP26 44.00 P 2.66 2.66 1.82 2.63 -0.30 46 55 135 +18
29SEP26 45.00 P 3.11 3.11 2.61 3.23 -0.38 45 35 997 +34
29SEP26 46.00 P 3.00 3.21 3.00 3.94 -0.41 46 30 227 +25
29SEP26 47.00 P 0.00 0.00 0.00 4.70 -0.46 46 0 252 0
29SEP26 48.00 P 5.00 5.00 5.00 5.43 -0.57 43 10 446 0
29SEP26 49.00 P 0.00 0.00 0.00 6.40 -0.49 47 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 7.32 -0.49 49 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 9.59 -0.70 44 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 12.23 -0.46 64 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.54 -0.64 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.04 -0.64 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.54 -0.64 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.04 -0.66 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.63 -0.55 92 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.04 -0.64 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.12 -0.04 45 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.18 -0.06 45 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.27 -0.08 45 0 111 0
29OCT26 35.00 P 0.51 0.51 0.51 0.39 -0.11 45 10 103 0
29OCT26 36.00 P 0.46 0.46 0.46 0.55 -0.13 45 15 95 +15
29OCT26 37.00 P 0.00 0.00 0.00 0.74 -0.17 45 0 107 0
29OCT26 38.00 P 0.00 0.00 0.00 0.97 -0.21 45 0 207 0
29OCT26 39.00 P 1.28 1.28 1.01 1.25 -0.26 45 40 94 -15
29OCT26 40.00 P 0.00 0.00 0.00 1.57 -0.25 44 0 116 0
29OCT26 41.00 P 1.65 1.65 1.65 1.96 -0.36 44 15 90 0
29OCT26 42.00 P 2.08 2.08 2.08 2.41 -0.41 44 15 1,003 0
29OCT26 43.00 P 2.31 2.31 2.20 2.92 -0.45 45 11 156 +11
29OCT26 44.00 P 3.20 3.20 2.80 3.49 -0.50 45 33 151 +5
29OCT26 45.00 P 3.97 3.97 3.48 4.10 -0.42 45 60 45 +30
29OCT26 46.00 P 0.00 0.00 0.00 4.88 -0.32 47 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 5.44 -0.48 45 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 6.15 -0.54 44 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 6.89 -0.59 43 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.71 -0.56 43 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.08 -0.43 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.43 -0.46 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.60 -0.71 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.31 -0.07 45 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.42 -0.09 45 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.56 -0.11 45 0 34 0
27NOV26 35.00 P 0.00 0.00 0.00 0.75 -0.13 45 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 0.96 -0.17 45 0 39 0
27NOV26 37.00 P 0.00 0.00 0.00 1.23 -0.17 45 0 27 0
27NOV26 38.00 P 0.00 0.00 0.00 1.51 -0.22 45 0 16 0
27NOV26 39.00 P 1.55 1.55 1.55 1.84 -0.26 45 15 60 +15
27NOV26 40.00 P 0.00 0.00 0.00 2.18 -0.33 44 0 41 0
27NOV26 41.00 P 0.00 0.00 0.00 2.61 -0.36 45 0 37 0
27NOV26 42.00 P 0.00 0.00 0.00 3.09 -0.39 45 0 30 0
27NOV26 43.00 P 3.24 3.24 3.12 3.60 -0.43 45 30 132 +15
27NOV26 44.00 P 3.79 3.79 3.79 4.16 -0.47 45 15 73 +15
27NOV26 45.00 P 0.00 0.00 0.00 4.88 -0.27 46 0 17 0
27NOV26 46.00 P 4.62 4.62 4.62 5.45 -0.35 46 15 41 +15
27NOV26 47.00 P 0.00 0.00 0.00 6.05 -0.48 45 0 7 0
27NOV26 48.00 P 0.00 0.00 0.00 6.94 -0.33 47 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 7.61 -0.43 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.14 -0.71 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.32 -0.61 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.77 -0.36 50 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.94 -0.48 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 -0.03 45 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 -0.04 45 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 -0.06 45 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 0.70 -0.06 45 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 0.90 -0.08 45 0 63 0
30DEC26 35.00 P 1.25 1.25 1.25 1.07 -0.15 44 1 43 0
30DEC26 36.00 P 0.00 0.00 0.00 1.35 -0.14 44 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 1.59 -0.23 44 0 204 0
30DEC26 38.00 P 0.00 0.00 0.00 1.90 -0.26 44 0 137 0
30DEC26 39.00 P 0.00 0.00 0.00 2.31 -0.26 44 0 92 0
30DEC26 40.00 P 2.82 2.82 2.82 2.71 -0.29 44 2 103 0
30DEC26 41.00 P 0.00 0.00 0.00 3.15 -0.34 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 3.63 -0.37 44 0 68 0
30DEC26 43.00 P 0.00 0.00 0.00 4.19 -0.38 45 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 4.75 -0.41 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 5.46 -0.23 46 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 6.00 -0.46 45 0 159 0
30DEC26 47.00 P 6.64 6.64 6.64 6.72 -0.33 46 12 109 0
30DEC26 48.00 P 0.00 0.00 0.00 7.22 -0.55 44 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 8.23 -0.29 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.72 -0.57 44 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.72 -0.65 44 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 12.83 -0.62 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.23 -0.49 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.43 -0.53 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.70 -0.67 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.30 -0.42 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.63 -0.55 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.04 -0.64 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 0.18 -0.01 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.32 -0.02 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.42 -0.03 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.54 -0.03 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.69 -0.03 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 0.85 -0.04 45 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.05 -0.05 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.27 -0.05 45 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 1.50 -0.09 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.80 -0.08 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.09 -0.11 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.37 -0.19 45 0 69 0
30MAR27 37.00 P 2.58 2.58 2.58 2.72 -0.20 45 10 83 0
30MAR27 38.00 P 0.00 0.00 0.00 3.09 -0.25 45 0 104 0
30MAR27 39.00 P 3.15 3.15 3.15 3.44 -0.34 44 1 68 +1
30MAR27 40.00 P 0.00 0.00 0.00 3.95 -0.30 45 0 130 0
30MAR27 41.00 P 0.00 0.00 0.00 4.43 -0.32 44 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 4.94 -0.34 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 5.47 -0.37 45 0 69 0
30MAR27 44.00 P 0.00 0.00 0.00 6.04 -0.39 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 6.66 -0.39 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 7.29 -0.41 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 7.94 -0.31 45 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.67 -0.31 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.31 -0.39 45 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.10 -0.33 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 11.95 -0.37 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.00 -0.32 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 15.94 -0.47 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.26 -0.38 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.32 -0.49 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.65 -0.42 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.89 -0.52 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.11 -0.67 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.26 -0.13 46 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 1.48 -0.14 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 1.72 -0.20 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.98 -0.23 45 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.33 -0.21 46 0 66 0
29JUN27 34.00 P 2.42 2.42 2.42 2.68 -0.22 46 10 57 +6
29JUN27 35.00 P 2.73 2.73 2.73 3.02 -0.10 46 15 55 +9
29JUN27 36.00 P 0.00 0.00 0.00 3.36 -0.33 46 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 3.76 -0.21 45 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 4.18 -0.23 45 0 17 0
29JUN27 39.00 P 4.75 4.75 4.75 4.72 -0.19 46 2 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.09 -0.31 45 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 5.57 -0.31 45 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.09 -0.30 45 0 0 0
29JUN27 43.00 P 6.71 6.71 6.71 6.53 -0.48 44 30 90 +30
29JUN27 44.00 P 0.00 0.00 0.00 7.10 -0.49 44 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 7.76 -0.50 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 8.44 -0.36 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.06 -0.38 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 9.57 -0.54 44 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.57 -0.17 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.12 -0.32 45 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.99 -0.31 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 14.88 -0.37 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 16.76 -0.50 45 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 18.80 -0.53 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.02 -0.44 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.21 -0.43 47 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.36 -0.52 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.62 -0.55 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.67 -0.09 46 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.01 -0.09 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.36 -0.15 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.75 -0.20 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.17 -0.07 46 0 12 0
29SEP27 37.00 P 0.00 0.00 0.00 4.55 -0.20 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.99 -0.22 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.47 -0.23 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.96 -0.22 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.47 -0.24 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.01 -0.25 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.57 -0.25 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.14 -0.26 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.74 -0.29 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.36 -0.29 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.00 -0.34 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.66 -0.27 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.35 -0.27 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.04 -0.28 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.84 -0.31 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.71 -0.32 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.60 -0.41 46 0 0 0
TOTAL PUT 747 18,009 +246
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$ 16.660
29SEP26 12.00 C 0.00 0.00 0.00 4.71 +0.08 90 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.21 +0.12 81 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.71 +0.08 72 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.21 +0.08 63 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.71 +0.12 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.67 +0.08 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 +0.05 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 +0.01 23 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.01 24 0 75 0
29SEP26 17.00 C 0.27 0.29 0.27 0.24 -0.01 24 16 386 -4
29SEP26 17.50 C 0.16 0.16 0.16 0.12 -0.01 24 31 650 +26
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 243 0
29SEP26 19.00 C 0.03 0.03 0.03 0.01 -0.01 26 6 158 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 0.00 0.00 0.00 0.01 0.00 41 0 230 0
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 66 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 81 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.71 +0.08 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.21 +0.12 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.71 +0.08 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.21 +0.08 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.71 +0.10 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.17 +0.01 25 0 0 0
29OCT26 15.00 C 1.70 1.70 1.70 1.71 +0.06 25 15 30 +15
29OCT26 15.50 C 0.00 0.00 0.00 1.32 +0.06 25 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.00 +0.08 26 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.71 +0.06 26 0 29 0
29OCT26 17.00 C 0.00 0.00 0.00 0.47 +0.02 25 0 286 0
29OCT26 17.50 C 0.00 0.00 0.00 0.32 +0.02 25 0 139 0
29OCT26 18.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 156 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 0.00 25 0 330 0
29OCT26 19.00 C 0.11 0.11 0.11 0.07 0.00 25 21 318 +21
29OCT26 19.50 C 0.00 0.00 0.00 0.04 0.00 25 0 126 0
29OCT26 20.00 C 0.05 0.05 0.05 0.03 +0.01 27 8 110 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 4.71 +0.08 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.21 +0.12 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.71 +0.08 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.23 +0.07 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.76 +0.07 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.25 +0.09 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.85 +0.04 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.49 +0.04 26 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.20 +0.08 27 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.91 +0.05 26 0 19 0
27NOV26 17.00 C 0.00 0.00 0.00 0.69 +0.04 27 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.51 +0.03 27 0 15 0
27NOV26 18.00 C 0.39 0.39 0.36 0.36 +0.01 26 8 131 +8
27NOV26 18.50 C 0.00 0.00 0.00 0.26 +0.01 26 0 235 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 0.00 26 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 0.00 27 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 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.74 +0.11 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.25 +0.11 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.77 +0.10 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.32 +0.13 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.87 +0.16 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.99 +0.04 26 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.65 0.00 26 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.37 +0.06 27 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 +0.05 27 0 15 0
30DEC26 17.00 C 0.92 0.92 0.92 0.87 +0.04 27 1 214 +1
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.03 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 +0.01 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 +0.01 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 0.00 27 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 0.00 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 0.00 27 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 26 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 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 4.89 +0.12 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.43 +0.11 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.00 +0.13 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.56 +0.09 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.17 +0.10 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.79 +0.10 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.41 +0.09 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.09 +0.08 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.77 0.00 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 +0.04 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 +0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 +0.04 28 0 100 0
30MAR27 18.50 C 0.83 0.83 0.83 0.74 -0.02 27 15 126 +15
30MAR27 19.00 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
30MAR27 19.50 C 0.59 0.59 0.55 0.52 -0.03 27 45 45 +45
30MAR27 20.00 C 0.47 0.47 0.47 0.44 -0.02 28 30 75 -30
30MAR27 21.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.03 +0.11 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.61 +0.13 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.17 +0.10 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.78 +0.10 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.41 +0.10 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.05 +0.07 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.79 +0.11 30 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.42 +0.02 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.16 +0.01 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.92 +0.01 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.76 +0.06 30 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.50 0.00 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.33 0.00 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.16 -0.01 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.03 0.00 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.89 0.00 29 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 0.78 -0.01 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.59 -0.01 29 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 0.00 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 0.00 30 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 5.06 +0.12 26 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.63 +0.07 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.24 +0.05 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.89 +0.04 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.55 +0.03 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.24 +0.04 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.95 +0.03 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.67 +0.02 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.42 +0.02 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.17 +0.01 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.03 +0.01 29 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.76 +0.01 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.58 0.00 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.41 0.00 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.27 0.00 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.13 0.00 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.38 0.00 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
TOTAL CALL 196 10,643 +97
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 163 0
29SEP26 16.00 P 0.20 0.20 0.20 0.20 -0.06 24 20 426 0
29SEP26 16.50 P 0.33 0.33 0.33 0.39 -0.11 23 2 636 +2
29SEP26 17.00 P 0.00 0.00 0.00 0.69 -0.10 23 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 1.08 -0.09 24 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.51 -0.10 23 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 -0.08 24 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.44 -0.10 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.94 -0.18 0 0 153 0
29SEP26 20.00 P 3.76 3.76 3.76 3.45 -0.05 0 20 279 -15
29SEP26 21.00 P 0.00 0.00 0.00 4.45 -0.04 0 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.44 -0.05 0 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.44 -0.05 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.45 -0.04 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.44 -0.05 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.44 -0.08 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.44 -0.12 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.44 -0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.44 -0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.44 -0.08 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.43 -0.13 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.43 -0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.43 -0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.44 -0.06 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.45 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.44 -0.13 0 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 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 62 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 164 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 -0.04 25 0 94 0
29OCT26 16.00 P 0.00 0.00 0.00 0.39 -0.05 25 0 82 0
29OCT26 16.50 P 0.00 0.00 0.00 0.60 -0.08 25 0 150 0
29OCT26 17.00 P 0.00 0.00 0.00 0.89 -0.08 25 0 267 0
29OCT26 17.50 P 0.00 0.00 0.00 1.24 -0.06 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.63 -0.07 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.05 -0.05 25 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.47 -0.07 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.94 -0.22 0 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 3.45 -0.13 0 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.44 -0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.44 -0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.44 -0.09 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.44 -0.12 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.37 -0.05 26 0 55 0
27NOV26 16.00 P 0.00 0.00 0.00 0.55 -0.06 26 0 65 0
27NOV26 16.50 P 0.71 0.71 0.71 0.78 -0.10 26 15 246 0
27NOV26 17.00 P 0.97 0.97 0.97 1.05 -0.06 26 15 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.38 -0.09 26 0 70 0
27NOV26 18.00 P 0.00 0.00 0.00 1.75 -0.08 26 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 2.15 -0.08 26 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.54 -0.09 24 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.02 -0.15 25 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.45 -0.13 0 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.44 -0.15 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.44 -0.16 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.44 -0.15 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.44 -0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.44 -0.15 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.02 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 -0.04 26 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.68 -0.05 26 0 25 0
30DEC26 16.50 P 0.92 0.92 0.92 0.90 -0.09 26 10 111 0
30DEC26 17.00 P 0.00 0.00 0.00 1.19 -0.07 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.50 -0.09 26 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.86 -0.07 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.24 -0.08 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 2.65 -0.08 26 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 3.04 -0.13 24 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.48 -0.12 0 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.45 -0.11 0 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.44 -0.15 0 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.44 -0.16 0 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.45 -0.12 0 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 8.44 -0.15 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.44 -0.15 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.44 -0.16 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.44 -0.16 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.44 -0.16 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.44 -0.16 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.44 -0.16 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.43 -0.19 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.44 -0.15 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.44 -0.17 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.45 -0.11 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.44 -0.13 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.05 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 -0.06 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.78 -0.06 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 -0.07 27 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.22 -0.07 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.48 -0.13 26 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.79 -0.08 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 -0.08 27 0 366 0
30MAR27 18.50 P 0.00 0.00 0.00 2.50 -0.05 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.84 -0.09 26 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.27 -0.07 27 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.68 -0.07 27 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.55 -0.08 26 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.46 -0.13 0 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.45 -0.15 0 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.45 -0.12 0 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.44 -0.15 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 9.44 -0.17 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.45 -0.15 0 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 11.44 -0.16 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.44 -0.16 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.44 -0.16 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 14.44 -0.16 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.44 -0.18 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.44 -0.15 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.44 -0.17 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 -0.02 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 -0.02 30 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.04 30 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 -0.05 30 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 -0.04 30 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 -0.05 30 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.17 -0.05 30 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.40 -0.07 30 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.65 -0.07 30 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 1.94 -0.07 31 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.24 -0.07 31 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.57 -0.07 31 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.91 -0.08 31 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.27 -0.09 31 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.65 -0.09 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.06 -0.08 32 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.90 -0.09 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.80 -0.09 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.74 -0.09 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.73 -0.08 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.67 -0.15 40 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.59 -0.21 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.54 -0.11 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.50 -0.20 39 0 4 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.60 -0.04 29 0 16 0
29SEP27 14.00 P 0.00 0.00 0.00 0.75 -0.04 29 0 5 0
29SEP27 14.50 P 0.00 0.00 0.00 0.91 -0.05 29 0 10 0
29SEP27 15.00 P 0.00 0.00 0.00 1.11 -0.06 29 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.32 -0.06 30 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.56 -0.07 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.81 -0.07 30 0 34 0
29SEP27 17.00 P 2.20 2.25 2.20 2.10 -0.07 30 3 63 +3
29SEP27 17.50 P 0.00 0.00 0.00 2.39 -0.08 30 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.72 -0.08 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.05 -0.08 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.41 -0.08 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.78 -0.09 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.17 -0.09 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.99 -0.09 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.87 -0.09 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.79 -0.09 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.75 -0.09 36 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.71 -0.12 37 0 0 0
TOTAL PUT 85 11,309 -10
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$ 77.500
04SEP26 54.00 C 0.00 0.00 0.00 23.50 +0.19 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 22.50 +0.19 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 21.50 +0.19 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 20.50 +0.19 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 19.50 +0.19 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 18.50 +0.19 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 17.50 +0.19 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 16.50 +0.19 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 15.50 +0.19 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 14.50 +0.19 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 13.50 +0.19 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 12.50 +0.19 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 11.50 +0.19 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 10.50 +0.19 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 9.50 +0.19 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 8.50 +0.19 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 7.50 +0.18 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 6.50 +0.18 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 5.50 +0.18 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 3.50 +0.16 0 0 0 0
04SEP26 75.00 C 3.39 3.39 2.65 2.50 +0.13 0 7 0 -12
04SEP26 76.00 C 2.49 2.49 1.67 1.50 +0.11 0 7 0 -7
04SEP26 77.00 C 1.43 1.43 0.62 0.50 -0.09 0 9 0 -153
04SEP26 78.00 C 0.57 0.57 0.03 0.00 -0.27 0 94 100 +38
04SEP26 79.00 C 0.20 0.20 0.09 0.00 -0.15 0 52 33 -19
04SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 18 0
04SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 13 0
04SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 3 0
04SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
11SEP26 55.00 C 0.00 0.00 0.00 22.98 +0.57 166 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 21.99 +0.58 160 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 20.98 +0.57 152 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 19.90 +0.49 138 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 18.98 +0.57 138 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 17.99 +0.58 132 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 16.99 +0.58 125 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 15.99 +0.58 118 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 14.97 +0.66 110 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 13.94 +0.63 102 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 12.91 +0.60 93 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 11.54 +0.23 39 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 10.54 +0.23 34 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 9.54 +0.23 29 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 8.54 +0.23 22 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 7.55 +0.23 31 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 6.56 +0.24 30 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 5.58 +0.26 29 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 4.62 +0.20 28 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 3.69 +0.35 27 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 2.91 +0.54 29 0 30 0
11SEP26 76.00 C 0.00 0.00 0.00 2.04 +0.41 25 0 149 0
11SEP26 77.00 C 1.95 1.95 1.43 1.38 +0.31 25 9 44 +4
11SEP26 78.00 C 1.34 1.34 0.89 0.89 +0.19 25 15 57 +12
11SEP26 79.00 C 0.99 0.99 0.54 0.54 +0.09 25 60 56 +28
11SEP26 80.00 C 0.62 0.62 0.50 0.31 +0.04 26 37 34 +20
11SEP26 81.00 C 0.35 0.40 0.35 0.17 0.00 26 32 34 +24
11SEP26 82.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 15 0
11SEP26 83.00 C 0.15 0.15 0.15 0.05 -0.01 28 11 11 +11
11SEP26 84.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 48 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 49.92 +0.62 216 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.92 +0.62 209 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.67 +0.31 167 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.68 +0.38 163 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.70 +0.40 161 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.60 +0.30 129 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.72 +0.42 153 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.68 +0.38 141 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.96 +0.66 169 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.68 +0.38 131 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.61 +0.31 109 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.62 +0.32 108 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.73 +0.43 125 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.72 +0.42 119 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.72 +0.42 115 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.92 +0.61 130 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.92 +0.61 125 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.69 +0.37 99 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.70 +0.39 96 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.93 +0.62 113 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.84 +0.54 102 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.70 +0.39 85 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.97 +0.66 103 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.21 +0.40 74 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.98 +0.57 84 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.48 +0.68 75 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.99 +0.58 66 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.27 +0.47 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.91 +0.60 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.32 +0.52 34 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 7.87 +0.54 29 0 1 0
29SEP26 72.50 C 6.40 6.40 6.40 5.67 +0.66 28 2 553 -2
29SEP26 75.00 C 4.50 4.60 3.69 3.67 +0.47 26 256 619 -35
29SEP26 77.50 C 2.01 2.87 2.01 2.14 +0.34 25 557 1,805 +79
29SEP26 80.00 C 1.50 1.56 1.10 1.16 +0.20 25 229 830 +16
29SEP26 82.50 C 0.75 0.86 0.58 0.59 +0.12 26 177 1,983 +157
29SEP26 85.00 C 0.35 0.48 0.31 0.31 +0.11 27 315 3,083 -26
29SEP26 87.50 C 0.18 0.18 0.18 0.15 +0.07 28 5 2,391 0
29SEP26 90.00 C 0.15 0.15 0.12 0.07 +0.04 29 39 793 0
29SEP26 92.50 C 0.07 0.07 0.07 0.04 +0.03 31 3 437 -3
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,155 0
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 50 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 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 49.92 +0.56 140 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 49.03 +0.67 144 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 48.05 +0.69 140 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.78 +0.42 113 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 46.07 +0.62 132 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 45.03 +0.67 125 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 44.05 +0.69 122 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.06 +0.70 119 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.06 +0.70 115 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.09 +0.73 112 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.10 +0.74 109 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.09 +0.73 105 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.08 +0.72 101 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.07 +0.70 97 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.83 +0.38 78 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.11 +0.75 92 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.13 +0.77 89 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.14 +0.78 87 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.15 +0.78 84 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.21 +0.85 83 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.14 +0.77 77 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.89 +0.53 62 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.17 +0.81 72 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.37 +0.50 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.20 +0.79 59 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.50 +0.63 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.40 +0.95 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.27 +0.30 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.49 +1.14 40 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 11.14 +1.06 36 0 73 0
29OCT26 70.00 C 8.80 9.50 8.80 8.66 +0.63 30 4 280 -2
29OCT26 72.50 C 0.00 0.00 0.00 6.60 +0.63 28 0 411 0
29OCT26 75.00 C 4.78 4.82 4.78 4.76 +0.46 26 23 922 +23
29OCT26 77.50 C 3.55 3.55 3.32 3.33 +0.41 26 12 531 -2
29OCT26 80.00 C 2.26 2.26 2.26 2.24 +0.25 26 3 454 0
29OCT26 82.50 C 1.74 1.74 1.59 1.46 +0.19 26 4 1,590 +2
29OCT26 85.00 C 1.11 1.18 1.03 0.94 +0.13 26 212 1,523 +101
29OCT26 87.50 C 0.76 0.76 0.61 0.57 +0.07 26 43 586 +22
29OCT26 90.00 C 0.52 0.52 0.40 0.33 +0.03 26 65 230 +26
29OCT26 92.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 332 0
29OCT26 95.00 C 0.19 0.21 0.19 0.11 +0.01 27 31 320 +30
29OCT26 97.50 C 0.00 0.00 0.00 0.06 0.00 27 0 31 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 0.00 27 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 0.00 28 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29OCT26 132.50 C 0.01 0.01 0.01 0.01 0.00 47 30 150 +30
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 60 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 54 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 50.11 +0.75 121 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 49.13 +0.73 118 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 48.12 +0.71 113 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 47.12 +0.71 109 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 46.16 +0.71 108 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 45.13 +0.73 102 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.14 +0.73 99 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.14 +0.73 96 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.18 +0.77 94 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.16 +0.76 90 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.19 +0.78 88 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.18 +0.77 85 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.18 +0.77 82 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.20 +0.79 80 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.20 +0.75 77 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 35.25 +0.85 76 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 34.26 +0.85 73 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.27 +0.85 71 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 32.29 +0.92 69 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 31.31 +0.90 67 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 30.31 +0.90 64 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.31 +0.91 62 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.32 +0.95 60 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.87 +0.97 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.51 +1.02 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.10 +1.01 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.63 +0.94 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.21 +0.86 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.86 +1.18 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.29 +0.74 29 0 90 0
27NOV26 70.00 C 8.90 8.90 8.90 9.26 +0.93 29 1 255 -1
27NOV26 72.50 C 8.06 8.10 8.06 7.38 +0.52 28 122 293 +53
27NOV26 75.00 C 6.39 6.39 5.75 5.74 +0.46 27 60 713 +30
27NOV26 77.50 C 0.00 0.00 0.00 4.35 +0.38 27 0 435 0
27NOV26 80.00 C 3.65 3.65 3.65 3.24 +0.32 27 2 154 0
27NOV26 82.50 C 0.00 0.00 0.00 2.37 +0.24 27 0 225 0
27NOV26 85.00 C 0.00 0.00 0.00 1.67 +0.12 27 0 475 0
27NOV26 87.50 C 0.00 0.00 0.00 1.14 +0.04 27 0 592 0
27NOV26 90.00 C 1.08 1.09 1.08 0.76 +0.01 27 38 1,104 +30
27NOV26 92.50 C 0.80 0.80 0.80 0.49 -0.02 27 2 195 0
27NOV26 95.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 74 0
27NOV26 97.50 C 0.00 0.00 0.00 0.19 -0.04 26 0 31 0
27NOV26 100.00 C 0.33 0.33 0.33 0.12 -0.03 26 5 9 +5
27NOV26 102.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 66 0
27NOV26 105.00 C 0.24 0.24 0.24 0.04 -0.02 26 5 8 +5
27NOV26 107.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 18 0
27NOV26 112.50 C 0.14 0.14 0.14 0.01 -0.01 27 15 15 +15
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 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 35 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 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 40 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 50.21 +0.79 104 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 49.22 +0.81 101 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 48.24 +0.83 98 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 47.25 +0.84 95 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 46.27 +0.82 92 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 45.28 +0.86 89 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 44.29 +0.87 87 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.30 +0.89 84 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.32 +0.90 82 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.34 +0.92 79 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.35 +0.93 77 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.36 +0.95 75 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.38 +0.97 72 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.39 +0.98 70 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.41 +0.96 68 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.43 +1.00 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.42 +0.97 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.46 +1.00 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.42 +0.94 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.50 +1.00 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.54 +1.12 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.52 +0.91 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.63 +0.99 55 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 26.21 +0.99 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.73 +0.91 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.38 +0.93 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.98 +0.89 39 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 16.64 +0.83 36 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 14.39 +1.11 34 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.91 +0.65 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.98 +0.60 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 8.28 +0.60 29 0 166 0
30DEC26 75.00 C 0.00 0.00 0.00 6.63 +0.47 28 0 830 0
30DEC26 77.50 C 5.63 5.63 5.63 5.26 +0.39 28 30 476 +30
30DEC26 80.00 C 4.57 4.57 4.57 4.13 +0.34 27 30 153 -24
30DEC26 82.50 C 3.71 3.71 3.19 3.19 +0.26 27 53 715 -13
30DEC26 85.00 C 2.65 2.65 2.65 2.39 +0.14 27 1 689 +1
30DEC26 87.50 C 0.00 0.00 0.00 1.76 +0.06 27 0 2,189 0
30DEC26 90.00 C 0.00 0.00 0.00 1.27 +0.02 27 0 1,767 0
30DEC26 92.50 C 1.33 1.33 1.31 0.89 -0.03 26 33 930 0
30DEC26 95.00 C 1.02 1.05 1.02 0.62 -0.05 26 30 366 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.42 -0.06 26 0 376 0
30DEC26 100.00 C 0.62 0.62 0.62 0.28 -0.06 26 3 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.05 26 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 50.48 +1.00 81 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 49.51 +1.00 78 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 48.53 +0.98 76 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 47.56 +1.00 74 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 46.58 +0.98 72 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.60 +0.97 70 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.63 +0.99 68 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.65 +0.98 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.67 +0.99 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.70 +0.99 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.72 +0.99 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.75 +0.98 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.79 +0.99 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.82 +0.98 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.87 +1.04 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.88 +0.96 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.93 +0.96 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.99 +0.98 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.02 +1.01 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.07 +1.00 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.11 +1.00 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.25 +1.01 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.21 +0.94 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.84 +0.92 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.52 +0.89 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.19 +0.86 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.97 +0.79 35 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 17.81 +0.85 34 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 15.76 +0.84 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.82 +0.97 31 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 11.66 +0.53 29 0 402 0
30MAR27 72.50 C 0.00 0.00 0.00 10.34 +0.75 30 0 264 0
30MAR27 75.00 C 0.00 0.00 0.00 8.61 +0.46 28 0 374 0
30MAR27 77.50 C 0.00 0.00 0.00 7.29 +0.41 28 0 121 0
30MAR27 80.00 C 0.00 0.00 0.00 6.14 +0.37 28 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 5.14 +0.32 28 0 2,156 0
30MAR27 85.00 C 4.80 4.80 4.80 4.30 +0.29 28 10 668 -10
30MAR27 87.50 C 0.00 0.00 0.00 3.59 +0.26 28 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.96 +0.19 28 0 757 0
30MAR27 92.50 C 0.00 0.00 0.00 2.43 +0.15 28 0 51 0
30MAR27 95.00 C 2.27 2.27 2.27 1.99 +0.15 28 1 93 0
30MAR27 97.50 C 0.00 0.00 0.00 1.62 +0.12 28 0 82 0
30MAR27 100.00 C 1.58 1.58 1.58 1.32 +0.12 28 1 595 0
30MAR27 102.50 C 0.00 0.00 0.00 1.06 +0.09 28 0 145 0
30MAR27 105.00 C 1.18 1.18 1.06 0.86 +0.08 28 37 90 +30
30MAR27 107.50 C 0.00 0.00 0.00 0.69 +0.07 28 0 46 0
30MAR27 110.00 C 0.82 0.82 0.82 0.56 +0.07 29 30 173 +30
30MAR27 112.50 C 0.00 0.00 0.00 0.45 +0.06 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.36 +0.05 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.29 +0.05 29 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.23 +0.04 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.18 +0.03 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 32 0
30MAR27 127.50 C 0.43 0.43 0.43 0.12 +0.02 29 30 60 +30
30MAR27 130.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JUN27 28.00 C 0.00 0.00 0.00 50.71 +0.99 75 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 49.74 +0.99 73 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 48.77 +0.99 71 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 47.80 +0.99 69 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.83 +0.98 67 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.87 +0.99 65 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.90 +0.98 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.93 +0.97 61 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.97 +0.97 60 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.01 +0.97 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.05 +0.96 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.10 +0.97 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.11 +0.94 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.22 +1.03 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.29 +1.01 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.32 +0.98 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 35.32 +0.99 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 34.44 +1.05 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 33.51 +0.98 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.56 +0.97 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 31.63 +1.02 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.69 +0.98 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.75 +1.03 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.39 +0.96 40 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 24.90 +0.74 36 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 22.85 +0.80 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.72 +0.79 34 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 18.67 +0.69 33 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 16.51 +0.52 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 14.87 +0.69 32 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 12.79 +0.14 29 0 484 0
29JUN27 72.50 C 0.00 0.00 0.00 11.56 +0.74 30 0 585 0
29JUN27 75.00 C 0.00 0.00 0.00 10.02 +0.49 30 0 1,230 0
29JUN27 77.50 C 0.00 0.00 0.00 8.68 +0.36 29 0 75 0
29JUN27 80.00 C 0.00 0.00 0.00 7.51 +0.27 29 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 6.50 +0.19 29 0 30 0
29JUN27 85.00 C 6.05 6.05 6.05 5.57 +0.12 29 10 60 +10
29JUN27 87.50 C 4.65 4.65 4.65 4.77 +0.03 29 1 49 +1
29JUN27 90.00 C 0.00 0.00 0.00 4.06 +0.01 28 0 324 0
29JUN27 92.50 C 0.00 0.00 0.00 3.44 -0.07 28 0 129 0
29JUN27 95.00 C 0.00 0.00 0.00 2.91 -0.07 28 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 2.44 -0.13 28 0 94 0
29JUN27 100.00 C 2.60 2.60 2.60 2.05 -0.18 28 1 53 +1
29JUN27 102.50 C 0.00 0.00 0.00 1.71 -0.23 28 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.43 -0.24 28 0 146 0
29JUN27 107.50 C 1.64 1.64 1.64 1.19 -0.24 28 1 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.98 -0.23 28 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.81 -0.21 28 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.64 -0.23 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.54 -0.18 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.44 -0.18 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.37 -0.15 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.30 -0.13 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.24 -0.13 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.19 -0.12 27 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.16 -0.10 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.13 -0.09 27 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.07 -0.06 27 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 48.77 +0.98 64 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 47.80 +0.98 62 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 46.83 +0.98 60 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.87 +0.99 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.90 +0.98 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.93 +0.97 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.98 +0.98 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.01 +0.97 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.06 +0.97 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.11 +0.98 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.16 +0.97 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.22 +0.97 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.29 +0.98 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 36.34 +0.96 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 35.41 +0.96 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 34.48 +0.96 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 33.56 +0.97 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.62 +0.94 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.70 +0.94 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.78 +0.93 40 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.87 +0.93 40 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.59 +0.89 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.36 +0.84 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.22 +0.78 34 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.17 +0.75 33 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 19.22 +0.74 32 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.18 +0.61 31 0 0 0
29SEP27 67.50 C 16.00 16.00 16.00 15.45 +0.53 30 1 2 +1
29SEP27 70.00 C 0.00 0.00 0.00 13.84 +0.39 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.35 +0.32 30 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.98 +0.20 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.70 +0.12 29 0 30 0
29SEP27 80.00 C 0.00 0.00 0.00 8.59 +0.07 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.63 +0.06 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.70 -0.02 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.89 -0.06 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.12 -0.15 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.47 -0.17 28 0 0 0
29SEP27 95.00 C 4.40 4.40 4.40 3.86 -0.26 28 1 9 +1
29SEP27 97.50 C 0.00 0.00 0.00 3.34 -0.26 28 0 5 0
29SEP27 100.00 C 3.23 3.23 3.23 2.88 -0.31 28 5 14 +5
29SEP27 102.50 C 0.00 0.00 0.00 2.47 -0.33 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 2.12 -0.34 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.79 -0.39 28 0 0 0
29SEP27 110.00 C 2.20 2.20 2.20 1.54 -0.41 27 3 3 +3
29SEP27 112.50 C 0.00 0.00 0.00 1.26 -0.47 27 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 1.11 -0.41 27 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 0.91 -0.41 27 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 0.75 -0.42 27 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 0.66 -0.37 27 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.53 -0.36 27 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.44 -0.35 26 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.37 -0.33 26 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.31 -0.32 26 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.26 -0.29 26 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.22 -0.27 26 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.17 -0.26 26 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.15 -0.22 26 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.12 -0.21 26 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.10 -0.20 26 0 0 0
29SEP27 150.00 C 0.63 0.63 0.63 0.08 -0.18 26 1 1 +1
29SEP27 152.50 C 0.00 0.00 0.00 0.07 - 26 0 0 -
TOTAL CALL 2,906 54,241 +626
04SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
04SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
04SEP26 70.00 P 0.02 0.02 0.02 0.00 -0.01 0 1 62 0
04SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 81 0
04SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 115 0
04SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 154 0
04SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 146 0
04SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 195 0
04SEP26 76.00 P 0.05 0.05 0.05 0.00 -0.25 0 60 180 0
04SEP26 77.00 P 0.07 0.08 0.02 0.00 -0.58 0 358 343 -43
04SEP26 78.00 P 0.30 0.50 0.13 0.50 -0.90 0 52 0 -14
04SEP26 79.00 P 0.78 0.98 0.56 1.50 -0.81 0 42 0 0
04SEP26 80.00 P 1.93 1.93 1.93 2.50 -0.80 0 23 0 0
04SEP26 81.00 P 2.41 2.41 2.41 3.50 -0.64 0 30 0 0
04SEP26 82.00 P 0.00 0.00 0.00 4.50 -0.79 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 5.50 -0.79 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 6.50 -0.79 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 7.50 -0.79 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 8.50 -0.79 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 9.50 -0.79 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 10.50 -0.79 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 11.50 -0.79 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 12.50 -0.79 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 13.50 -0.79 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 14.50 -0.79 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 15.50 -0.79 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 16.50 -0.79 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 17.50 -0.79 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 18.50 -0.79 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 19.50 - 0 0 0 -
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 80 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 71 0 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 0.00 63 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 31 0
11SEP26 71.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 15 0
11SEP26 72.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 26 0
11SEP26 73.00 P 0.11 0.11 0.11 0.08 -0.08 28 1 62 0
11SEP26 74.00 P 0.00 0.00 0.00 0.15 -0.15 27 0 54 0
11SEP26 75.00 P 0.22 0.22 0.19 0.28 -0.24 26 40 163 +29
11SEP26 76.00 P 0.38 0.46 0.32 0.49 -0.37 25 372 416 +309
11SEP26 77.00 P 0.55 0.80 0.55 0.82 -0.50 25 325 304 +300
11SEP26 78.00 P 0.95 1.29 0.87 1.29 -0.65 24 128 42 +42
11SEP26 79.00 P 1.37 1.43 1.37 1.96 -0.71 24 31 31 +31
11SEP26 80.00 P 0.00 0.00 0.00 2.74 -0.79 25 0 30 0
11SEP26 81.00 P 0.00 0.00 0.00 3.52 -0.85 19 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 4.56 -0.75 27 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 5.52 -0.77 27 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 6.50 -0.79 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 7.50 -0.79 0 0 3 0
11SEP26 86.00 P 0.00 0.00 0.00 8.50 -0.79 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 9.50 -0.79 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 10.50 -0.79 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 11.50 -0.79 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 12.50 -0.79 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 13.50 -0.79 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 14.50 -0.79 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 15.50 -0.79 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 16.50 -0.79 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 17.50 -0.79 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 18.50 -0.79 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 19.50 - 0 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 108 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 597 0
29SEP26 57.50 P 0.02 0.02 0.02 0.01 0.00 43 23 385 +23
29SEP26 60.00 P 0.03 0.03 0.03 0.01 0.00 38 10 2,249 +3
29SEP26 62.50 P 0.05 0.05 0.05 0.02 -0.01 35 53 973 -38
29SEP26 65.00 P 0.10 0.10 0.08 0.04 -0.03 32 21 2,569 -20
29SEP26 67.50 P 0.14 0.14 0.11 0.10 -0.06 30 22 4,239 +9
29SEP26 70.00 P 0.21 0.21 0.21 0.24 -0.12 29 9 1,629 -2
29SEP26 72.50 P 0.40 0.46 0.37 0.50 -0.20 27 178 1,514 -54
29SEP26 75.00 P 1.00 1.00 0.76 1.03 -0.31 26 175 2,071 +43
29SEP26 77.50 P 1.70 1.91 1.58 1.96 -0.52 25 65 1,011 -21
29SEP26 80.00 P 3.00 3.42 3.00 3.47 -0.64 25 51 4,053 +10
29SEP26 82.50 P 4.62 4.86 4.62 5.57 -0.43 28 64 1,273 +56
29SEP26 85.00 P 6.73 6.73 6.73 7.69 -0.60 27 10 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 10.01 -0.75 25 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 12.51 -0.78 30 0 126 0
29SEP26 92.50 P 0.00 0.00 0.00 15.00 -0.73 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 17.50 -0.79 0 0 30 -30
29SEP26 97.50 P 0.00 0.00 0.00 20.00 -0.73 0 0 0 -70
29SEP26 100.00 P 0.00 0.00 0.00 22.50 -0.74 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.00 -0.74 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.50 -0.76 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.00 -0.73 0 0 0 -15
29SEP26 110.00 P 0.00 0.00 0.00 32.50 -0.74 0 0 0 -51
29SEP26 112.50 P 0.00 0.00 0.00 35.00 -0.74 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.50 -0.74 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.00 -0.76 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.50 -0.74 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.00 -0.73 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.50 -0.76 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.00 -0.72 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.50 -0.73 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.00 -0.73 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.50 -0.73 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.00 -0.73 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.50 -0.84 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.00 -0.83 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.50 -0.73 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.00 -0.73 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.50 -0.73 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.00 -0.75 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.50 -0.71 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 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 81 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 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 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 50.00 P 0.04 0.04 0.04 0.01 0.00 42 2 89 +2
29OCT26 52.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 36 0
29OCT26 55.00 P 0.06 0.06 0.06 0.03 +0.01 38 10 214 +10
29OCT26 57.50 P 0.09 0.09 0.09 0.06 +0.02 37 22 289 0
29OCT26 60.00 P 0.13 0.13 0.13 0.10 +0.03 35 39 277 -10
29OCT26 62.50 P 0.18 0.18 0.18 0.18 +0.03 33 4 442 0
29OCT26 65.00 P 0.26 0.28 0.24 0.29 +0.01 32 40 1,406 +9
29OCT26 67.50 P 0.40 0.40 0.40 0.50 -0.02 30 2 848 0
29OCT26 70.00 P 0.62 0.71 0.62 0.81 -0.07 29 34 1,798 -1
29OCT26 72.50 P 1.00 1.00 1.00 1.27 -0.15 28 5 1,060 -5
29OCT26 75.00 P 1.88 1.88 1.65 1.96 -0.28 26 54 572 -10
29OCT26 77.50 P 2.57 2.87 2.49 2.93 -0.46 25 22 366 +20
29OCT26 80.00 P 0.00 0.00 0.00 4.35 -0.56 25 0 282 0
29OCT26 82.50 P 5.38 5.89 5.38 6.09 -0.69 25 70 406 +60
29OCT26 85.00 P 7.30 7.30 7.30 8.12 -0.52 26 10 25 +10
29OCT26 87.50 P 0.00 0.00 0.00 10.27 -0.71 26 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 12.61 -0.71 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.02 -0.71 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.50 -0.79 0 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 20.00 -0.73 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.50 -0.74 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.00 -0.74 0 0 0 -30
29OCT26 105.00 P 0.00 0.00 0.00 27.50 -0.76 0 0 0 -4
29OCT26 107.50 P 0.00 0.00 0.00 30.00 -0.73 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.50 -0.74 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.00 -0.74 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.50 -0.74 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.00 -0.76 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.50 -0.74 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.00 -0.73 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.50 -0.76 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.00 -0.72 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.50 -0.73 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.00 -0.73 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.50 -0.73 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.00 -0.73 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.50 -0.84 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.00 -0.83 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.50 -0.73 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.00 -0.73 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.50 -0.73 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.00 -0.75 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.50 -0.71 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 0 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 0 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 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 134 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 +0.03 32 0 160 0
27NOV26 60.00 P 0.00 0.00 0.00 0.18 +0.05 31 0 151 0
27NOV26 62.50 P 0.00 0.00 0.00 0.31 +0.05 31 0 367 0
27NOV26 65.00 P 0.54 0.54 0.54 0.52 +0.04 30 1 1,120 +1
27NOV26 67.50 P 0.77 0.77 0.75 0.83 -0.02 29 2 702 0
27NOV26 70.00 P 1.12 1.12 1.12 1.25 -0.13 28 30 766 0
27NOV26 72.50 P 0.00 0.00 0.00 1.87 -0.25 28 0 1,052 0
27NOV26 75.00 P 2.40 2.52 2.40 2.67 -0.37 27 31 922 +1
27NOV26 77.50 P 3.39 3.39 3.39 3.77 -0.45 27 30 1,767 +30
27NOV26 80.00 P 4.60 4.94 4.60 5.05 -0.63 26 2 723 0
27NOV26 82.50 P 6.22 6.51 6.15 6.80 -0.61 26 120 511 +120
27NOV26 85.00 P 0.00 0.00 0.00 8.66 -0.65 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.68 -0.69 27 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 12.93 -0.79 28 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 15.14 -0.59 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.53 -0.76 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.00 -0.73 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.50 -0.74 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.00 -0.74 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.50 -0.76 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.00 -0.73 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.50 -0.74 0 0 0 -30
27NOV26 112.50 P 0.00 0.00 0.00 35.00 -0.74 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.50 -0.74 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.00 -0.76 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.50 -0.74 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.00 -0.73 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.50 -0.76 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.00 -0.72 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.50 -0.73 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.00 -0.73 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.50 -0.73 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.00 -0.73 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.50 -0.84 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.00 -0.83 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.50 -0.73 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.00 -0.73 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.50 -0.73 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.00 -0.75 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.50 -0.71 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 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 +0.01 33 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 0.00 32 0 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 0.00 31 0 400 0
30DEC26 60.00 P 0.46 0.46 0.45 0.36 0.00 31 32 2,430 0
30DEC26 62.50 P 0.00 0.00 0.00 0.57 -0.02 30 0 1,630 0
30DEC26 65.00 P 0.83 0.83 0.83 0.88 -0.04 30 30 748 0
30DEC26 67.50 P 1.15 1.15 1.15 1.23 -0.17 29 1 989 0
30DEC26 70.00 P 1.61 1.61 1.61 1.76 -0.20 28 1 2,222 0
30DEC26 72.50 P 0.00 0.00 0.00 2.45 -0.27 28 0 1,065 0
30DEC26 75.00 P 3.05 3.28 3.05 3.31 -0.35 27 35 837 -5
30DEC26 77.50 P 4.28 4.28 4.28 4.44 -0.43 27 30 411 0
30DEC26 80.00 P 0.00 0.00 0.00 5.81 -0.49 27 0 2,512 0
30DEC26 82.50 P 6.71 7.07 6.71 7.40 -0.61 27 80 882 -50
30DEC26 85.00 P 0.00 0.00 0.00 8.88 -0.92 25 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.07 -0.70 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 13.14 -0.73 26 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 15.49 -0.67 28 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 17.64 -0.65 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 20.03 -0.70 26 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 22.50 -0.74 0 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 25.00 -0.74 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.50 -0.76 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.00 -0.73 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.50 -0.74 0 0 0 -17
30DEC26 112.50 P 0.00 0.00 0.00 35.00 -0.74 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.50 -0.74 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.00 -0.76 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.50 -0.74 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.00 -0.73 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.50 -0.76 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.00 -0.72 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.50 -0.73 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.00 -0.73 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.50 -0.73 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.00 -0.73 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.50 -0.84 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.00 -0.83 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.50 -0.73 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.00 -0.73 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.50 -0.73 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.00 -0.75 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.50 -0.71 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 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 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 38 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 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 -0.03 31 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.41 -0.04 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.62 -0.06 30 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 0.91 -0.09 30 0 305 0
30MAR27 62.50 P 0.00 0.00 0.00 1.29 -0.12 30 0 190 0
30MAR27 65.00 P 0.00 0.00 0.00 1.72 -0.17 29 0 1,517 0
30MAR27 67.50 P 2.13 2.13 2.13 2.23 -0.23 29 1 249 0
30MAR27 70.00 P 0.00 0.00 0.00 2.93 -0.24 28 0 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 3.77 -0.27 28 0 347 0
30MAR27 75.00 P 4.40 4.40 4.40 4.73 -0.35 27 1 311 -1
30MAR27 77.50 P 0.00 0.00 0.00 5.86 -0.43 27 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.20 -0.48 27 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 8.71 -0.56 27 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 10.51 -0.53 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 12.08 -0.77 27 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.01 -0.67 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.98 -0.74 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.10 -0.83 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.26 -0.86 25 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 22.53 -0.76 24 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 25.18 -0.56 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.57 -0.69 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.01 -0.72 28 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 32.50 -0.74 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.00 -0.74 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.50 -0.74 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.00 -0.76 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.50 -0.74 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.00 -0.73 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.50 -0.76 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.00 -0.72 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.50 -0.73 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.00 -0.73 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.50 -0.73 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.00 -0.73 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.50 -0.84 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.00 -0.83 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 67.50 -0.73 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.00 -0.73 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.50 -0.73 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.00 -0.75 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.50 -0.71 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.02 +0.01 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.09 +0.04 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.13 +0.05 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.16 +0.06 32 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.19 +0.06 32 0 54 0
29JUN27 46.00 P 0.00 0.00 0.00 0.24 +0.08 32 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.29 +0.10 32 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 +0.10 32 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.40 +0.11 31 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.47 +0.12 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.69 +0.16 31 0 114 0
29JUN27 55.00 P 1.10 1.10 1.10 0.98 +0.19 31 10 149 +6
29JUN27 57.50 P 0.00 0.00 0.00 1.33 +0.20 31 0 56 0
29JUN27 60.00 P 0.00 0.00 0.00 1.76 +0.20 30 0 217 0
29JUN27 62.50 P 0.00 0.00 0.00 2.21 +0.12 30 0 180 0
29JUN27 65.00 P 2.71 2.73 2.71 2.81 +0.09 29 10 168 -2
29JUN27 67.50 P 3.35 3.35 3.35 3.53 +0.02 29 1 240 0
29JUN27 70.00 P 0.00 0.00 0.00 4.38 -0.01 29 0 183 0
29JUN27 72.50 P 4.98 4.98 4.88 5.31 -0.09 28 90 873 +90
29JUN27 75.00 P 6.00 6.00 5.90 6.38 -0.19 28 60 1,268 0
29JUN27 77.50 P 0.00 0.00 0.00 7.56 -0.28 28 0 143 0
29JUN27 80.00 P 0.00 0.00 0.00 8.88 -0.37 27 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 10.43 -0.41 27 0 84 0
29JUN27 85.00 P 0.00 0.00 0.00 12.05 -0.39 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 13.57 -0.67 27 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 15.40 -0.72 27 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 17.36 -0.61 27 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.28 -0.69 26 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 21.34 -0.68 27 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 23.42 -0.71 26 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 25.56 -1.04 26 0 353 0
29JUN27 105.00 P 0.00 0.00 0.00 28.06 -0.62 28 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 30.01 -0.82 24 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 32.68 -0.56 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.07 -0.67 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.50 -0.74 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.00 -0.76 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.50 -0.74 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.00 -0.73 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.50 -0.76 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.00 -0.72 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.50 -0.73 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.00 -0.73 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 57.50 -0.73 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.00 -0.73 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.50 -0.84 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.00 -0.83 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.50 -0.73 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.00 -0.73 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.50 -0.73 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.00 -0.75 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.50 -0.71 0 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 0.02 +0.01 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.11 +0.04 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.17 +0.07 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.20 +0.07 31 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.24 +0.08 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.29 +0.10 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.34 +0.10 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.41 +0.12 31 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.48 +0.14 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.55 +0.14 31 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.64 +0.16 31 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.74 +0.18 31 0 60 0
29SEP27 52.50 P 0.00 0.00 0.00 1.02 +0.21 31 0 31 0
29SEP27 55.00 P 0.00 0.00 0.00 1.38 +0.23 31 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 1.84 +0.28 30 0 0 0
29SEP27 60.00 P 2.39 2.39 2.39 2.37 +0.33 30 5 8 +5
29SEP27 62.50 P 0.00 0.00 0.00 2.94 +0.27 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.57 +0.19 29 0 0 0
29SEP27 67.50 P 4.20 4.20 4.20 4.34 +0.15 29 30 30 +30
29SEP27 70.00 P 0.00 0.00 0.00 5.21 +0.06 29 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 6.21 +0.03 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 7.33 -0.05 28 0 0 0
29SEP27 77.50 P 8.11 8.11 8.11 8.57 -0.09 28 1 1 +1
29SEP27 80.00 P 0.00 0.00 0.00 9.92 -0.16 28 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.37 -0.26 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.96 -0.34 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 14.43 -0.64 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.26 -0.67 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.12 -0.66 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.03 -0.71 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.98 -0.76 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.05 -0.77 27 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.14 -0.76 26 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.26 -0.79 26 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.71 -0.52 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.68 -0.78 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.23 -0.51 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.59 -0.65 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.02 -0.74 27 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.50 -0.74 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.00 -0.73 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 47.50 -0.76 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.00 -0.72 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 52.50 -0.73 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.00 -0.73 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 57.50 -0.73 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.00 -0.73 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 62.50 -0.84 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.00 -0.83 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 67.50 -0.73 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.00 -0.73 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 72.50 -0.73 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.00 - 0 0 0 -
TOTAL PUT 3,092 76,974 +727
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$ 3.815
29SEP26 2.80 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 +0.05 35 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 +0.03 36 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 +0.03 37 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.01 36 0 226 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 572 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.01 39 0 140 0
29SEP26 4.20 C 0.03 0.03 0.03 0.03 0.00 35 6 176 +6
29SEP26 4.30 C 0.02 0.03 0.02 0.02 0.00 36 7 170 +5
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 231 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 116 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 0.00 130 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.03 +0.05 36 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.84 +0.05 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.74 +0.03 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.66 +0.04 39 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.57 +0.03 37 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.42 +0.04 38 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.30 +0.04 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.24 +0.02 38 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.19 +0.02 37 0 230 0
29OCT26 4.00 C 0.16 0.16 0.15 0.16 +0.01 38 25 147 +20
29OCT26 4.10 C 0.00 0.00 0.00 0.12 +0.01 37 0 15 0
29OCT26 4.20 C 0.09 0.09 0.09 0.10 +0.02 38 10 396 +10
29OCT26 4.30 C 0.00 0.00 0.00 0.08 +0.01 39 0 39 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 +0.01 38 0 235 0
29OCT26 4.50 C 0.05 0.05 0.05 0.05 +0.01 40 6 249 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 +0.01 40 0 147 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 +0.01 40 0 18 0
29OCT26 4.80 C 0.02 0.02 0.02 0.02 +0.01 39 40 57 +40
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 520 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 1.05 +0.04 41 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.96 +0.04 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.88 +0.05 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.79 +0.04 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.70 +0.03 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.62 +0.03 39 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.49 +0.03 41 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.42 +0.04 40 0 20 0
27NOV26 3.70 C 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.30 +0.02 38 0 50 0
27NOV26 3.90 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
27NOV26 4.00 C 0.20 0.20 0.20 0.22 +0.02 39 65 65 +65
27NOV26 4.10 C 0.18 0.18 0.18 0.19 +0.02 39 2 10 +2
27NOV26 4.20 C 0.00 0.00 0.00 0.16 +0.02 40 0 70 0
27NOV26 4.30 C 0.00 0.00 0.00 0.13 +0.01 39 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.11 +0.01 39 0 165 0
27NOV26 4.50 C 0.09 0.09 0.08 0.09 0.00 39 30 30 +30
27NOV26 4.60 C 0.00 0.00 0.00 0.07 0.00 39 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 0.00 39 0 12 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 0.00 40 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 0.00 39 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.08 +0.05 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 +0.03 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 +0.06 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 +0.04 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.75 +0.05 42 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.67 +0.04 40 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 +0.04 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 +0.02 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 +0.02 39 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 +0.02 39 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 +0.02 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 +0.01 39 0 100 0
30DEC26 4.40 C 0.14 0.14 0.14 0.15 0.00 38 15 124 +15
30DEC26 4.50 C 0.00 0.00 0.00 0.13 0.00 39 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.01 40 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 40 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 41 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 133 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.01 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 41 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 41 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.14 +0.04 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.06 +0.04 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.98 +0.03 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.92 +0.03 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.86 +0.04 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.79 +0.03 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 +0.04 42 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 +0.03 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 +0.03 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 +0.02 40 0 115 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 +0.02 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.01 39 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 +0.01 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 +0.01 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.22 +0.05 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.13 +0.01 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.08 +0.04 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.94 +0.03 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.88 +0.03 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.82 +0.03 41 0 0 0
29JUN27 3.50 C 0.75 0.75 0.75 0.76 +0.03 41 90 170 +90
29JUN27 3.60 C 0.00 0.00 0.00 0.71 +0.05 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.66 +0.04 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.61 +0.03 41 0 11 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 +0.02 39 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 +0.02 39 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 +0.01 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 0.00 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
29SEP27 2.80 C 0.00 0.00 0.00 1.30 +0.04 44 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.21 +0.02 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.16 +0.04 43 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.09 +0.04 43 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.02 +0.03 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.96 +0.03 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.91 +0.03 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.85 +0.03 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.79 +0.02 40 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.74 +0.03 40 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.69 +0.03 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.66 +0.03 41 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 +0.03 41 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.54 +0.02 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.51 +0.03 41 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.34 +0.01 40 0 88 0
TOTAL CALL 296 12,941 +283
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 37 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 37 0 215 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 56 0
29SEP26 3.60 P 0.07 0.07 0.06 0.06 -0.02 37 60 256 +60
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.03 36 0 598 0
29SEP26 3.80 P 0.14 0.14 0.14 0.14 -0.03 37 3 412 -3
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.04 36 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 -0.05 35 0 456 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 -0.04 39 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 -0.04 43 0 264 0
29SEP26 4.30 P 0.55 0.55 0.55 0.51 -0.04 41 10 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.60 -0.05 41 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 -0.05 46 0 284 0
29SEP26 4.60 P 0.00 0.00 0.00 0.80 -0.04 51 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 -0.05 47 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 -0.05 50 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 -0.05 54 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 -0.06 58 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 -0.05 66 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 -0.05 74 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.94 -0.06 81 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 -0.05 88 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.44 -0.05 95 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.69 -0.05 101 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.94 -0.06 107 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.19 -0.05 112 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.44 -0.06 118 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.69 -0.06 123 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.94 -0.05 128 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.19 -0.05 133 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.44 -0.05 137 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.69 -0.05 142 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.94 -0.05 146 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.19 -0.05 151 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.44 -0.05 155 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.69 -0.05 159 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.94 -0.05 163 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29OCT26 3.10 P 0.02 0.02 0.02 0.02 -0.01 39 8 10 +8
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 -0.01 40 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 -0.01 37 0 55 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 85 0
29OCT26 3.60 P 0.12 0.12 0.12 0.13 -0.01 39 10 130 -10
29OCT26 3.70 P 0.00 0.00 0.00 0.16 -0.03 37 0 21 0
29OCT26 3.80 P 0.00 0.00 0.00 0.21 -0.03 38 0 247 0
29OCT26 3.90 P 0.27 0.27 0.27 0.27 -0.03 39 2 30 -2
29OCT26 4.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.39 -0.03 37 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.47 -0.03 38 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.55 -0.03 39 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.62 -0.05 36 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.73 -0.04 42 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.81 -0.05 40 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.90 -0.05 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.10 -0.04 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.19 -0.06 42 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.45 -0.04 54 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.70 -0.04 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.95 -0.05 66 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 -0.02 39 0 165 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 -0.02 40 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.14 -0.02 39 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 -0.03 39 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.22 -0.03 39 0 5 0
27NOV26 3.80 P 0.26 0.26 0.26 0.27 -0.03 39 2 76 +2
27NOV26 3.90 P 0.00 0.00 0.00 0.32 -0.04 39 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.39 -0.03 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.44 -0.03 38 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.59 -0.04 39 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.68 -0.04 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.75 -0.04 39 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.84 -0.05 40 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.01 -0.05 39 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.12 -0.03 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.21 -0.04 43 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.45 -0.04 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.70 -0.04 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.95 -0.05 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.02 40 0 10 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.02 40 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.02 40 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.02 41 0 88 0
30DEC26 3.80 P 0.32 0.32 0.32 0.33 -0.02 41 15 277 +15
30DEC26 3.90 P 0.00 0.00 0.00 0.38 -0.02 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 -0.03 39 0 628 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 -0.02 39 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 -0.01 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 -0.04 38 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 -0.04 38 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 -0.05 37 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 -0.05 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.95 -0.05 39 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.04 -0.04 40 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.13 -0.04 40 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.22 -0.04 40 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.45 -0.06 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.70 -0.04 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.95 -0.05 49 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.19 -0.06 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.44 -0.06 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.69 -0.05 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.94 -0.06 58 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.19 -0.06 61 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.44 -0.06 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.69 -0.06 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.94 -0.05 69 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.19 -0.05 72 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.44 -0.05 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.69 -0.05 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.94 -0.05 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.19 -0.05 81 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.44 -0.05 84 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.69 -0.06 86 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.94 -0.05 88 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.02 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.01 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.02 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 -0.01 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.02 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 -0.02 41 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 -0.02 41 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 -0.03 39 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 -0.03 39 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 -0.03 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 -0.03 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 -0.03 38 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 -0.03 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 -0.03 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.10 -0.03 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 -0.03 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.26 -0.05 38 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.48 -0.06 38 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.73 -0.03 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.96 -0.04 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.20 -0.05 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.45 -0.05 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.70 -0.04 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.95 -0.05 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.20 -0.05 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.45 -0.05 56 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.70 -0.05 58 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.95 -0.04 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.20 -0.04 63 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.45 -0.04 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.70 -0.04 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.95 -0.04 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.20 -0.04 71 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.45 -0.04 73 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.01 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.02 40 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.01 41 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 -0.01 40 0 3 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 -0.01 40 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 -0.02 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 -0.02 40 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 -0.02 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 -0.03 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.85 -0.03 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.93 -0.02 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.00 -0.03 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.08 -0.02 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.15 -0.03 38 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 -0.03 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.31 -0.03 38 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.52 -0.04 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.73 -0.04 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.98 -0.02 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.20 -0.05 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.45 -0.05 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.70 -0.04 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.95 -0.05 45 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.20 -0.05 48 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 -0.01 40 0 2 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29SEP27 3.60 P 0.45 0.45 0.45 0.45 -0.02 39 3 5 +3
29SEP27 3.70 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.66 -0.03 38 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.73 -0.02 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.79 -0.02 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.85 -0.03 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.99 -0.02 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.06 -0.02 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.13 -0.03 38 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.21 -0.02 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.28 -0.03 38 0 0 0
TOTAL PUT 113 8,848 +73
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$ 101.200
04SEP26 66.00 C 0.00 0.00 0.00 35.20 +10.39 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 34.20 +10.29 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 33.20 +10.39 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 32.20 +10.39 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 31.20 +10.39 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 30.20 +10.29 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 29.20 +10.29 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 28.20 +10.39 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 27.20 +10.39 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 26.20 +10.39 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 25.20 +10.39 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 24.20 +10.39 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 23.20 +10.39 0 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 22.20 +10.39 0 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 21.20 +10.39 0 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 20.20 +10.39 0 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 19.20 +10.39 0 0 0 0
04SEP26 83.00 C 16.59 16.59 16.59 18.20 +10.38 0 4 0 -4
04SEP26 84.00 C 0.00 0.00 0.00 17.20 +10.37 0 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 16.20 +10.34 0 0 0 -10
04SEP26 86.00 C 0.00 0.00 0.00 15.20 +10.27 0 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 14.20 +10.17 0 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 13.20 +9.93 0 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 12.20 +9.69 0 0 0 0
04SEP26 90.00 C 10.00 10.20 10.00 11.20 +9.35 0 11 0 -10
04SEP26 91.00 C 0.00 0.00 0.00 10.20 +8.87 0 0 0 -1
04SEP26 92.00 C 0.00 0.00 0.00 9.20 +8.29 0 0 0 -15
04SEP26 93.00 C 0.00 0.00 0.00 8.20 +7.61 0 0 0 -4
04SEP26 94.00 C 3.30 3.30 3.30 7.20 +6.84 0 1 0 -4
04SEP26 95.00 C 0.00 0.00 0.00 6.20 +5.99 0 0 0 -9
04SEP26 96.00 C 0.00 0.00 0.00 5.20 +5.08 0 0 0 -60
04SEP26 97.00 C 0.00 0.00 0.00 4.20 +4.13 0 0 0 -2
04SEP26 98.00 C 0.00 0.00 0.00 3.20 +3.16 0 0 0 -18
04SEP26 99.00 C 1.64 1.64 1.64 2.20 +2.18 0 260 0 -11
04SEP26 100.00 C 0.64 1.60 0.62 1.20 +1.19 0 72 0 -19
04SEP26 101.00 C 0.35 1.05 0.16 0.20 +0.19 0 123 0 -17
04SEP26 102.00 C 0.18 0.62 0.17 0.00 -0.01 0 34 33 +19
04SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 104.00 C 0.40 0.40 0.08 0.00 -0.01 0 17 13 +6
04SEP26 105.00 C 0.02 0.08 0.02 0.00 -0.01 0 2 16 +1
04SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
04SEP26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
04SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
04SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
04SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
04SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 35.45 +10.61 163 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 34.45 +10.54 158 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 33.45 +10.32 153 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 32.45 +10.30 148 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 31.45 +10.31 143 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 30.46 +10.55 140 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 29.46 +10.47 135 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 28.46 +10.59 130 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 27.47 +10.40 127 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 26.48 +10.58 123 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 25.49 +10.30 119 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 24.50 +10.54 115 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 23.51 +10.50 112 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 22.46 +10.38 103 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 21.41 +9.92 94 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 20.55 +10.29 101 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 19.72 +10.05 107 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 18.54 +9.99 91 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 17.49 +9.74 83 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 16.85 +9.87 98 0 3 0
11SEP26 86.00 C 13.00 13.00 13.00 15.58 +9.33 80 7 4 -3
11SEP26 87.00 C 0.00 0.00 0.00 14.46 +8.90 68 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 13.53 +8.60 68 0 0 0
11SEP26 89.00 C 12.80 12.80 12.80 12.52 +8.14 63 4 5 0
11SEP26 90.00 C 10.50 11.30 10.00 11.72 +7.87 68 6 6 -1
11SEP26 91.00 C 0.00 0.00 0.00 10.85 +7.51 68 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 10.01 +7.12 68 0 0 0
11SEP26 93.00 C 5.44 8.00 5.44 9.19 +6.71 68 3 30 -1
11SEP26 94.00 C 0.00 0.00 0.00 8.41 +6.28 68 0 14 0
11SEP26 95.00 C 0.00 0.00 0.00 7.66 +5.86 68 0 15 0
11SEP26 96.00 C 5.48 5.48 5.48 6.94 +5.43 68 1 4 0
11SEP26 97.00 C 0.00 0.00 0.00 6.27 +5.01 68 0 2 0
11SEP26 98.00 C 0.00 0.00 0.00 5.73 +4.68 70 0 19 0
11SEP26 99.00 C 4.20 5.00 4.20 4.98 +4.12 67 11 9 +9
11SEP26 100.00 C 3.79 4.20 2.95 4.44 +3.73 68 94 95 +91
11SEP26 101.00 C 0.00 0.00 0.00 3.95 +3.38 68 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 3.52 +3.06 69 0 15 0
11SEP26 103.00 C 2.07 3.14 2.07 3.14 +2.77 70 32 47 +31
11SEP26 104.00 C 0.00 0.00 0.00 2.74 +2.44 69 0 15 0
11SEP26 105.00 C 2.00 2.00 1.59 2.39 +2.15 69 50 42 +41
11SEP26 106.00 C 1.46 2.20 1.46 2.07 +1.88 69 13 12 +11
11SEP26 107.00 C 0.00 0.00 0.00 1.78 +1.63 69 0 0 0
11SEP26 108.00 C 1.47 1.47 1.00 1.52 +1.40 69 55 54 +54
11SEP26 109.00 C 1.00 1.00 1.00 1.30 +1.21 69 1 1 +1
11SEP26 110.00 C 1.00 1.30 0.80 1.10 +1.03 69 120 120 +120
11SEP26 111.00 C 0.94 1.15 0.94 0.93 +0.87 69 18 18 +18
11SEP26 112.00 C 0.79 0.79 0.79 0.78 +0.74 69 15 15 +15
11SEP26 113.00 C 0.75 0.75 0.75 0.65 +0.62 69 15 15 +15
11SEP26 114.00 C 0.00 0.00 0.00 0.54 +0.52 69 0 0 0
11SEP26 115.00 C 0.56 0.56 0.55 0.45 +0.44 69 2 3 +2
29SEP26 60.00 C 36.00 37.20 36.00 41.33 +10.23 67 2 3 -1
29SEP26 62.50 C 0.00 0.00 0.00 38.84 +10.01 66 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 36.36 +9.53 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.16 +10.21 89 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.45 +9.83 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.11 +9.60 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.59 +9.18 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.36 +9.07 69 0 4 0
29SEP26 80.00 C 21.20 21.20 21.20 21.95 +8.65 65 2 1 -1
29SEP26 82.50 C 0.00 0.00 0.00 20.10 +8.63 72 0 1 0
29SEP26 85.00 C 17.75 17.75 17.75 18.31 +8.73 76 1 23 0
29SEP26 87.50 C 0.00 0.00 0.00 16.19 +8.15 73 0 40 0
29SEP26 90.00 C 12.00 13.80 12.00 13.55 +6.86 63 3 37 -2
29SEP26 92.50 C 10.30 10.30 10.16 12.22 +6.60 68 11 77 -11
29SEP26 95.00 C 7.58 10.60 7.58 10.63 +5.95 68 75 149 -67
29SEP26 97.50 C 8.20 8.20 7.10 9.18 +5.33 68 34 77 +4
29SEP26 100.00 C 7.38 7.90 6.30 7.92 +4.81 68 61 110 +5
29SEP26 102.50 C 5.55 5.71 5.50 6.78 +4.29 68 43 126 +42
29SEP26 105.00 C 5.20 5.98 4.40 5.83 +3.85 69 78 74 +7
29SEP26 107.50 C 4.00 5.09 3.76 4.91 +3.35 69 202 152 -18
29SEP26 110.00 C 3.30 4.40 3.30 4.10 +2.88 69 27 202 +9
29SEP26 112.50 C 2.81 3.70 2.80 3.40 +2.45 69 9 150 +2
29SEP26 115.00 C 2.80 3.20 2.60 2.80 +2.06 69 125 280 -62
29SEP26 117.50 C 2.50 2.70 2.50 2.30 +1.74 69 11 130 -5
29SEP26 120.00 C 2.00 2.35 2.00 1.87 +1.44 68 23 213 +17
29SEP26 122.50 C 1.10 1.90 1.10 1.52 +1.19 68 4 53 +2
29SEP26 125.00 C 1.00 1.80 1.00 1.23 +0.98 68 3 88 +3
29SEP26 127.50 C 1.00 1.42 1.00 0.98 +0.80 68 7 82 0
29SEP26 130.00 C 1.00 1.35 1.00 0.79 +0.65 68 9 77 +6
29SEP26 132.50 C 0.62 1.10 0.62 0.62 +0.52 68 9 236 +4
29SEP26 135.00 C 0.89 1.01 0.75 0.49 +0.41 68 7 155 +3
29SEP26 137.50 C 0.00 0.00 0.00 0.39 +0.33 68 0 135 0
29SEP26 140.00 C 0.78 0.78 0.78 0.31 +0.27 68 1 105 +1
29SEP26 142.50 C 0.65 0.65 0.65 0.24 +0.21 68 1 17 +1
29SEP26 145.00 C 0.52 0.55 0.52 0.19 +0.17 68 6 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.15 +0.14 68 0 2 0
29SEP26 150.00 C 0.50 0.50 0.45 0.11 +0.10 68 5 104 +3
29SEP26 152.50 C 0.00 0.00 0.00 0.09 +0.08 68 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.07 +0.06 68 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.05 +0.04 68 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 +0.03 68 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 +0.02 68 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 170.00 C 0.15 0.20 0.15 0.01 0.00 66 55 71 +55
29SEP26 172.50 C 0.13 0.13 0.13 0.01 0.00 68 50 159 +50
29OCT26 62.50 C 0.00 0.00 0.00 39.44 +9.65 75 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 36.93 +9.60 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.64 +9.34 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.22 +9.25 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.40 +9.08 73 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.13 +9.14 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.87 +8.75 67 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 23.84 +8.03 67 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 22.26 +8.47 70 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 20.24 +7.90 68 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 18.62 +7.95 69 0 20 0
29OCT26 90.00 C 0.00 0.00 0.00 16.82 +6.99 67 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 15.03 +6.29 65 0 36 0
29OCT26 95.00 C 0.00 0.00 0.00 13.99 +6.21 68 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 12.36 +5.43 66 0 16 0
29OCT26 100.00 C 10.33 11.50 9.84 11.54 +5.45 68 11 28 0
29OCT26 102.50 C 9.50 9.87 9.50 10.49 +5.16 69 3 3 +3
29OCT26 105.00 C 0.00 0.00 0.00 9.53 +4.88 69 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 8.60 +4.55 70 0 32 0
29OCT26 110.00 C 7.00 7.77 6.50 7.76 +4.24 70 5 43 0
29OCT26 112.50 C 0.00 0.00 0.00 6.94 +3.89 70 0 34 0
29OCT26 115.00 C 5.38 6.15 5.38 6.20 +3.56 70 6 62 +2
29OCT26 117.50 C 0.00 0.00 0.00 5.52 +3.24 69 0 30 0
29OCT26 120.00 C 4.40 5.20 4.40 4.92 +2.96 69 8 7 +6
29OCT26 122.50 C 0.00 0.00 0.00 4.37 +2.68 69 0 76 0
29OCT26 125.00 C 3.90 4.30 3.65 3.87 +2.42 69 35 115 +23
27NOV26 62.50 C 0.00 0.00 0.00 40.44 +9.43 77 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.35 +10.00 78 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 36.25 +9.70 77 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 33.61 +8.89 70 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 31.53 +8.79 70 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.45 +8.29 69 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.49 +8.23 68 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.73 +7.95 68 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 24.10 +8.14 69 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.19 +7.60 67 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 20.57 +6.81 67 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 19.14 +6.86 68 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 17.50 +6.27 66 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 16.61 +6.35 69 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 15.36 +5.91 69 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 14.51 +5.90 70 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 13.46 +5.65 71 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 12.48 +5.41 71 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 11.57 +5.18 71 0 15 0
27NOV26 110.00 C 10.44 10.44 10.44 10.57 +4.80 71 1 61 0
27NOV26 112.50 C 0.00 0.00 0.00 9.80 +4.60 71 0 16 0
27NOV26 115.00 C 0.00 0.00 0.00 9.00 +4.31 71 0 7 0
27NOV26 117.50 C 7.35 7.35 7.35 8.27 +4.05 71 1 61 0
27NOV26 120.00 C 0.00 0.00 0.00 7.59 +3.79 71 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 6.96 +3.54 70 0 15 0
27NOV26 125.00 C 5.75 5.75 5.75 6.37 +3.30 70 16 496 +16
30DEC26 60.00 C 0.00 0.00 0.00 43.14 +9.68 71 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.95 +9.54 70 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.68 +9.30 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.63 +9.18 68 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.69 +8.73 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.36 +8.40 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.68 +8.26 66 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 29.14 +8.09 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.28 +8.11 67 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.60 +7.61 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.03 +7.36 66 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 22.70 +7.36 67 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 20.80 +6.55 65 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 19.87 +6.63 67 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 18.82 +6.51 68 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 17.57 +6.13 68 0 59 0
30DEC26 100.00 C 16.50 16.50 16.50 16.50 +5.83 68 1 4 -1
30DEC26 102.50 C 0.00 0.00 0.00 15.51 +5.67 68 0 47 0
30DEC26 105.00 C 14.30 14.30 14.30 14.60 +5.53 69 1 188 +1
30DEC26 107.50 C 0.00 0.00 0.00 13.70 +5.35 69 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 12.89 +5.20 69 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 12.09 +5.02 70 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 11.28 +4.78 69 0 15 0
30DEC26 117.50 C 9.84 9.84 9.84 10.52 +4.54 69 15 19 0
30DEC26 120.00 C 8.90 8.90 8.68 9.80 +4.31 69 5 272 -3
30DEC26 122.50 C 9.43 9.64 9.43 9.13 +4.08 69 125 332 +125
30DEC26 125.00 C 0.00 0.00 0.00 8.50 +3.87 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.92 +3.67 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.37 +3.47 69 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 6.86 +3.28 69 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 6.38 +3.09 69 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 5.93 +2.91 69 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.52 +2.75 69 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 5.13 +2.59 69 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.77 +2.44 69 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.43 +2.30 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.12 +2.17 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 3.83 +2.04 69 0 3 0
30DEC26 155.00 C 4.80 4.80 4.80 3.56 +1.92 69 1 4 +1
30DEC26 157.50 C 0.00 0.00 0.00 3.30 +1.79 69 0 1 0
30DEC26 160.00 C 4.00 4.00 4.00 3.07 +1.69 69 1 79 0
30DEC26 162.50 C 0.00 0.00 0.00 2.85 +1.58 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.65 +1.49 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.46 +1.40 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.29 +1.31 69 0 17 0
30DEC26 172.50 C 3.44 3.44 3.39 2.12 +1.23 69 16 49 +16
30MAR27 60.00 C 0.00 0.00 0.00 45.49 +9.92 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 43.47 +9.77 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.51 +9.60 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.60 +9.41 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.76 +9.22 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.98 +8.99 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.28 +8.77 66 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.64 +8.52 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.08 +8.28 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.59 +7.89 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.17 +7.66 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.82 +7.35 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.55 +7.09 65 0 15 0
30MAR27 92.50 C 24.50 24.50 24.50 24.34 +6.85 65 1 1 0
30MAR27 95.00 C 0.00 0.00 0.00 23.35 +6.77 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.20 +6.47 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.23 +6.28 66 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 20.27 +6.06 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.36 +5.91 66 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 18.51 +5.82 67 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.70 +5.72 67 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 16.93 +5.62 67 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 16.15 +5.48 67 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 15.36 +5.29 67 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 14.61 +5.10 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.90 +4.93 67 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 13.22 +4.75 67 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.57 +4.58 67 0 15 0
30MAR27 130.00 C 11.65 11.65 11.65 11.96 +4.42 67 5 25 0
30MAR27 132.50 C 0.00 0.00 0.00 11.37 +4.25 67 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.82 +4.10 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.29 +3.94 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.79 +3.80 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.31 +3.65 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 8.86 +3.52 67 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 8.43 +3.39 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 8.02 +3.26 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 7.63 +3.13 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.26 +3.01 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.91 +2.89 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.57 +2.77 66 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.26 +2.67 66 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.96 +2.57 66 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 5.67 +2.47 66 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.40 +2.37 66 0 32 0
30MAR27 172.50 C 0.00 0.00 0.00 5.14 +2.28 66 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 46.81 +9.28 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.04 +9.15 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 43.32 +9.00 64 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 42.19 +9.38 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.55 +9.18 67 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 38.96 +9.01 66 0 0 0
29JUN27 75.00 C 37.25 37.25 37.25 37.34 +8.76 66 2 7 0
29JUN27 77.50 C 0.00 0.00 0.00 35.63 +8.31 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 34.22 +7.98 65 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 32.60 +7.54 64 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 31.59 +7.72 65 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 30.32 +7.56 64 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 29.15 +7.37 65 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 27.84 +6.98 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.98 +6.89 65 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 26.12 +6.91 65 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 25.15 +6.73 65 170 170 +167
29JUN27 102.50 C 24.20 24.20 24.20 24.08 +6.40 65 171 198 +169
29JUN27 105.00 C 0.00 0.00 0.00 23.48 +6.51 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 22.17 +5.89 65 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 21.74 +6.19 66 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 20.88 +6.02 66 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.06 +5.86 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.28 +5.71 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.52 +5.55 66 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 17.80 +5.40 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.11 +5.25 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.44 +5.10 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.80 +4.96 66 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.19 +4.82 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.60 +4.68 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.04 +4.55 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.50 +4.42 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 47.32 +9.21 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 45.74 +9.08 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 44.21 +8.95 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 42.74 +8.83 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 41.31 +8.69 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 39.93 +8.56 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 38.60 +8.42 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 37.31 +8.28 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 36.07 +8.14 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 34.87 +8.00 65 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 33.71 +7.61 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 32.60 +7.44 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 31.52 +7.25 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 30.57 +7.17 65 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 29.66 +7.05 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 28.73 +6.81 66 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 27.98 +6.92 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 27.13 +6.77 66 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 26.10 +6.45 66 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 25.15 +6.22 66 0 0 0
29SEP27 112.50 C 22.49 22.49 22.49 24.63 +6.40 66 15 15 +15
29SEP27 115.00 C 0.00 0.00 0.00 24.05 +6.48 67 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 23.32 +6.39 67 0 0 0
TOTAL CALL 2,450 8,888 +832
04SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
04SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
04SEP26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
04SEP26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
04SEP26 83.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 28 0
04SEP26 84.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 18 0
04SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 42 0
04SEP26 86.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 18 0
04SEP26 87.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 5 0
04SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.39 0 0 37 0
04SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.64 0 0 91 0
04SEP26 90.00 P 0.04 0.04 0.03 0.00 -0.98 0 3 16 -3
04SEP26 91.00 P 0.00 0.00 0.00 0.00 -1.45 0 0 2 0
04SEP26 92.00 P 0.00 0.00 0.00 0.00 -2.05 0 0 15 0
04SEP26 93.00 P 0.00 0.00 0.00 0.00 -2.73 0 0 28 0
04SEP26 94.00 P 0.00 0.00 0.00 0.00 -3.66 0 0 7 0
04SEP26 95.00 P 0.14 0.14 0.14 0.00 -4.40 0 1 136 0
04SEP26 96.00 P 1.00 1.00 0.35 0.00 -5.31 0 18 22 +15
04SEP26 97.00 P 0.48 0.48 0.48 0.00 -6.26 0 2 2 0
04SEP26 98.00 P 0.00 0.00 0.00 0.00 -7.23 0 0 10 0
04SEP26 99.00 P 1.04 1.04 0.58 0.00 -8.21 0 30 16 +15
04SEP26 100.00 P 0.91 0.94 0.43 0.00 -9.20 0 50 51 +50
04SEP26 101.00 P 1.05 1.05 0.42 0.00 -10.20 0 30 30 +30
04SEP26 102.00 P 0.00 0.00 0.00 0.80 -10.40 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 1.80 -10.40 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 2.80 -10.40 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 3.80 -10.40 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 4.80 -10.40 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 5.80 -10.40 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 6.80 -10.40 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 7.80 -10.40 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 8.80 -10.40 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 9.80 -10.40 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 10.80 -10.40 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 11.80 -10.40 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 12.80 -10.40 0 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 13.80 -10.40 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 14.80 -10.40 0 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 15.80 -10.40 0 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 16.80 -10.40 0 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 17.80 -10.40 0 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 18.80 -10.40 0 0 0 0
04SEP26 121.00 P 0.00 0.00 0.00 19.80 -10.40 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 -0.03 83 0 15 0
11SEP26 75.00 P 0.06 0.07 0.06 0.01 -0.05 80 9 9 +9
11SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.07 77 0 0 0
11SEP26 77.00 P 0.07 0.07 0.07 0.01 -0.11 73 7 7 +7
11SEP26 78.00 P 0.07 0.07 0.07 0.01 -0.15 70 3 3 +3
11SEP26 79.00 P 0.00 0.00 0.00 0.01 -0.22 67 0 0 0
11SEP26 80.00 P 0.21 0.21 0.11 0.02 -0.29 69 5 15 -1
11SEP26 81.00 P 0.16 0.16 0.16 0.03 -0.39 69 15 23 +15
11SEP26 82.00 P 0.00 0.00 0.00 0.04 -0.52 69 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 0.06 -0.66 69 0 5 0
11SEP26 84.00 P 0.00 0.00 0.00 0.09 -0.83 69 0 15 0
11SEP26 85.00 P 0.39 0.42 0.22 0.12 -1.00 69 7 9 -1
11SEP26 86.00 P 0.00 0.00 0.00 0.16 -1.21 69 0 2 0
11SEP26 87.00 P 1.00 1.00 0.39 0.21 -1.45 68 2 8 0
11SEP26 88.00 P 0.00 0.00 0.00 0.29 -1.72 69 0 113 0
11SEP26 89.00 P 0.65 0.65 0.65 0.38 -2.04 69 1 16 0
11SEP26 90.00 P 0.98 1.20 0.52 0.48 -2.39 69 8 8 +2
11SEP26 91.00 P 1.02 1.02 1.02 0.62 -2.75 69 1 8 0
11SEP26 92.00 P 1.14 1.15 1.11 0.77 -3.15 69 6 7 +6
11SEP26 93.00 P 1.43 1.43 1.43 0.96 -3.62 69 8 8 +7
11SEP26 94.00 P 1.79 1.79 1.13 1.15 -4.18 68 5 15 +3
11SEP26 95.00 P 1.82 1.82 1.82 1.38 -4.59 68 3 4 +3
11SEP26 96.00 P 2.90 3.37 1.70 1.64 -4.97 67 16 10 +10
11SEP26 97.00 P 0.00 0.00 0.00 1.95 -5.43 67 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 2.32 -5.84 67 0 0 0
11SEP26 99.00 P 3.67 3.67 3.67 2.73 -6.26 67 15 15 +15
11SEP26 100.00 P 4.55 4.84 3.26 3.26 -6.57 69 11 8 +8
11SEP26 101.00 P 0.00 0.00 0.00 3.73 -6.98 69 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 4.29 -7.31 69 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 4.88 -7.63 70 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 5.50 -7.94 70 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 6.09 -8.29 69 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 6.76 -8.82 68 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 7.47 -9.22 68 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 8.23 -9.04 68 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 9.00 -9.25 68 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 9.82 -9.41 68 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 10.64 -9.60 68 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 11.50 -9.71 68 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 12.38 -10.22 68 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 13.27 -9.94 68 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 14.31 -9.89 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.06 66 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.10 68 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.18 68 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.29 69 0 169 0
29SEP26 72.50 P 0.52 0.52 0.52 0.18 -0.46 68 2 254 0
29SEP26 75.00 P 0.54 0.54 0.54 0.30 -0.68 68 1 141 -1
29SEP26 77.50 P 0.00 0.00 0.00 0.47 -0.96 68 0 121 0
29SEP26 80.00 P 1.00 1.15 0.90 0.71 -1.30 68 15 280 0
29SEP26 82.50 P 1.54 1.54 1.22 1.03 -1.70 68 3 88 -1
29SEP26 85.00 P 1.70 2.05 1.50 1.44 -2.17 68 19 357 -16
29SEP26 87.50 P 2.28 2.28 2.00 1.97 -2.61 69 3 29 -1
29SEP26 90.00 P 2.80 3.75 2.70 2.65 -3.14 69 26 139 -8
29SEP26 92.50 P 3.60 3.60 3.60 3.34 -3.87 68 1 311 0
29SEP26 95.00 P 4.50 4.50 4.27 4.23 -4.50 68 2 117 0
29SEP26 97.50 P 6.90 6.90 6.50 5.29 -4.96 68 36 102 -28
29SEP26 100.00 P 8.19 8.32 8.00 6.62 -5.42 69 32 170 +28
29SEP26 102.50 P 9.44 9.44 7.75 7.75 -5.78 67 4 31 +1
29SEP26 105.00 P 11.50 11.50 9.30 9.30 -7.12 68 4 34 0
29SEP26 107.50 P 0.00 0.00 0.00 11.16 -6.87 70 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 12.97 -6.73 72 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 14.39 -8.34 68 0 108 0
29SEP26 115.00 P 19.00 19.00 18.88 16.82 -8.34 73 2 212 -2
29SEP26 117.50 P 0.00 0.00 0.00 18.88 -8.37 74 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 20.83 -8.74 73 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 22.99 -9.17 74 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 25.54 -8.76 79 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 27.84 -9.05 81 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 29.66 -9.57 73 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 32.54 -9.80 85 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 34.93 -9.60 87 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 37.12 -9.60 84 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 39.19 -10.06 77 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 41.92 -9.78 86 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.92 -10.28 72 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.48 -10.22 78 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.18 -10.02 89 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 51.98 -9.72 101 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.00 -10.20 87 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.30 -10.40 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 58.97 -10.23 91 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 61.76 -9.94 106 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 63.80 -10.40 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 66.30 -10.40 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 68.80 -10.40 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.30 -10.40 0 0 0 0
29OCT26 62.50 P 0.64 0.64 0.64 0.29 -0.31 69 1 16 +1
29OCT26 65.00 P 0.00 0.00 0.00 0.43 -0.43 69 0 51 0
29OCT26 67.50 P 1.05 1.05 1.05 0.62 -0.57 69 1 2 -1
29OCT26 70.00 P 1.35 1.35 1.35 0.85 -0.76 69 1 6 0
29OCT26 72.50 P 1.62 1.68 1.62 1.15 -0.99 69 2 31 -1
29OCT26 75.00 P 1.57 1.62 1.57 1.53 -1.16 69 4 52 0
29OCT26 77.50 P 0.00 0.00 0.00 1.95 -1.38 69 0 29 0
29OCT26 80.00 P 3.09 3.09 2.70 2.50 -1.66 69 3 40 -3
29OCT26 82.50 P 3.35 3.35 3.35 3.10 -1.97 69 2 21 +2
29OCT26 85.00 P 4.62 4.62 3.85 3.63 -2.37 68 7 51 -1
29OCT26 87.50 P 4.80 5.30 4.80 4.38 -2.79 67 2 67 +1
29OCT26 90.00 P 0.00 0.00 0.00 5.22 -3.25 67 0 58 0
29OCT26 92.50 P 7.77 7.77 7.77 6.19 -3.70 67 15 90 +15
29OCT26 95.00 P 7.72 7.72 7.72 7.26 -4.18 67 2 13 0
29OCT26 97.50 P 9.13 9.13 8.95 8.46 -4.77 67 17 9 -8
29OCT26 100.00 P 10.60 10.60 10.60 9.76 -5.23 67 16 22 +16
29OCT26 102.50 P 0.00 0.00 0.00 11.18 -5.20 68 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 12.74 -5.76 68 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 14.49 -6.16 70 0 0 0
29OCT26 110.00 P 16.30 16.30 16.30 16.21 -6.54 70 1 2 +1
29OCT26 112.50 P 0.00 0.00 0.00 17.97 -6.80 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.97 -6.70 72 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 21.55 -7.44 71 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.62 -7.51 72 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 25.66 -7.71 73 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 27.90 -7.30 74 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.87 -0.57 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.16 -0.66 70 0 37 0
27NOV26 67.50 P 0.00 0.00 0.00 1.48 -0.92 70 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 1.90 -1.05 70 0 23 0
27NOV26 72.50 P 0.00 0.00 0.00 2.35 -1.21 70 0 45 0
27NOV26 75.00 P 3.00 3.00 3.00 2.89 -1.31 70 1 45 -1
27NOV26 77.50 P 0.00 0.00 0.00 3.51 -1.55 70 0 15 0
27NOV26 80.00 P 0.00 0.00 0.00 4.16 -1.78 70 0 39 0
27NOV26 82.50 P 0.00 0.00 0.00 4.82 -2.17 69 0 50 0
27NOV26 85.00 P 0.00 0.00 0.00 5.57 -2.48 68 0 30 0
27NOV26 87.50 P 7.00 7.00 7.00 6.44 -2.85 68 1 42 0
27NOV26 90.00 P 0.00 0.00 0.00 7.43 -3.22 68 0 62 0
27NOV26 92.50 P 9.57 9.57 9.57 8.49 -3.62 68 15 66 +15
27NOV26 95.00 P 10.87 10.87 10.87 9.62 -4.04 68 15 36 +15
27NOV26 97.50 P 12.20 12.25 12.20 10.90 -4.52 68 30 30 +15
27NOV26 100.00 P 13.64 13.64 13.64 12.27 -4.86 68 15 61 +15
27NOV26 102.50 P 0.00 0.00 0.00 13.73 -5.15 69 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 15.26 -5.41 69 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 17.35 -5.16 72 0 1 0
27NOV26 110.00 P 19.98 19.98 19.98 19.03 -5.50 72 15 15 +15
27NOV26 112.50 P 0.00 0.00 0.00 20.56 -5.90 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.34 -6.06 72 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.27 -6.37 73 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.05 -6.45 72 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 28.01 -6.79 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 29.93 -7.03 73 0 0 0
30DEC26 60.00 P 1.38 1.38 1.38 1.20 -0.61 69 2 32 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.53 -0.70 69 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.93 -0.93 69 0 18 0
30DEC26 67.50 P 0.00 0.00 0.00 2.38 -1.03 69 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 2.91 -1.18 69 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 3.50 -1.37 69 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 4.10 -1.47 68 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 4.82 -1.64 68 0 26 0
30DEC26 80.00 P 5.60 5.60 5.60 5.68 -1.80 69 1 44 -1
30DEC26 82.50 P 7.13 7.13 7.13 6.48 -2.10 68 1 19 0
30DEC26 85.00 P 7.82 7.82 7.82 7.13 -2.67 67 1 67 -1
30DEC26 87.50 P 8.70 8.70 8.70 8.09 -2.94 67 1 33 0
30DEC26 90.00 P 0.00 0.00 0.00 9.17 -3.26 67 0 196 0
30DEC26 92.50 P 0.00 0.00 0.00 10.29 -3.68 67 0 32 0
30DEC26 95.00 P 13.17 13.17 11.80 11.54 -3.98 67 80 95 +14
30DEC26 97.50 P 14.43 14.43 13.00 12.88 -4.68 67 63 76 +12
30DEC26 100.00 P 14.80 16.10 14.80 14.29 -4.31 67 34 58 +26
30DEC26 102.50 P 0.00 0.00 0.00 15.77 -5.09 68 0 80 0
30DEC26 105.00 P 18.60 18.60 18.60 17.32 -5.45 68 1 158 +1
30DEC26 107.50 P 0.00 0.00 0.00 19.07 -5.47 69 0 448 0
30DEC26 110.00 P 22.22 22.22 22.22 20.94 -5.52 70 1 248 +1
30DEC26 112.50 P 0.00 0.00 0.00 22.45 -5.55 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 24.05 -5.72 69 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 26.26 -5.55 71 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 28.16 -5.88 72 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 30.08 -5.96 72 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 32.01 -6.27 72 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 33.94 -6.40 73 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.00 -6.60 73 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 38.08 -6.50 74 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 40.16 -6.79 74 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.25 -6.98 74 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.43 -7.16 75 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.64 -7.51 76 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.85 -7.20 76 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 51.04 -7.45 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.26 -7.48 77 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 55.43 -7.73 77 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.55 -7.54 76 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 59.86 -7.90 77 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 62.08 -8.06 77 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 64.51 -8.29 78 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 66.90 -8.30 79 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 69.00 -8.57 78 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 71.31 -8.43 78 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 73.62 -8.72 78 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.78 -0.89 66 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.31 -0.93 66 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 3.91 -1.00 66 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.51 -1.25 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.21 -1.37 66 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 5.93 -1.56 65 0 26 0
30MAR27 75.00 P 0.00 0.00 0.00 6.75 -1.69 66 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 7.65 -1.90 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.64 -2.02 66 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 9.64 -2.24 66 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 10.44 -2.81 64 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 11.56 -3.02 64 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 12.68 -3.40 64 0 16 0
30MAR27 92.50 P 15.32 15.32 15.32 13.96 -3.64 64 15 15 +14
30MAR27 95.00 P 0.00 0.00 0.00 15.33 -3.84 65 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 16.70 -3.99 65 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 18.15 -4.24 65 0 18 0
30MAR27 102.50 P 0.00 0.00 0.00 19.67 -4.43 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.26 -4.66 65 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 23.06 -4.29 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 24.73 -4.48 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.29 -4.81 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.45 -4.67 68 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 29.98 -5.02 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 31.87 -5.12 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.67 -5.69 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.57 -5.59 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 37.54 -5.96 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.53 -5.98 69 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 41.44 -6.29 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.49 -6.37 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 45.52 -6.46 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.55 -6.51 70 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 49.61 -6.74 70 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 51.79 -6.46 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 53.79 -6.62 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 55.92 -7.00 70 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 58.07 -7.23 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 60.28 -7.27 71 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 62.51 -7.89 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 64.69 -7.45 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 66.81 -7.58 71 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 69.03 -7.76 71 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 71.21 -7.90 71 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 73.63 -7.80 72 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 75.75 -8.01 72 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.26 -0.92 65 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 4.95 -1.00 65 0 0 0
29JUN27 65.00 P 6.01 6.01 6.01 5.57 -1.25 64 2 43 -2
29JUN27 67.50 P 0.00 0.00 0.00 6.34 -1.40 64 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 7.19 -1.50 64 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.11 -1.58 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.09 -1.74 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.09 -1.88 64 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 11.06 -2.14 64 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 12.11 -2.56 64 0 4 0
29JUN27 85.00 P 13.67 13.67 13.67 13.12 -2.67 63 15 16 +15
29JUN27 87.50 P 0.00 0.00 0.00 14.42 -3.70 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.55 -3.42 63 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 16.88 -3.50 63 0 52 0
29JUN27 95.00 P 0.00 0.00 0.00 18.27 -3.92 63 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 19.75 -3.68 64 0 1 0
29JUN27 100.00 P 22.29 22.29 22.29 21.20 -3.93 64 185 185 +172
29JUN27 102.50 P 0.00 0.00 0.00 22.79 -4.04 64 170 171 +170
29JUN27 105.00 P 0.00 0.00 0.00 24.37 -4.66 64 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 26.14 -4.75 65 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 27.81 -4.37 65 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 29.52 -4.42 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.63 -4.00 67 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 33.12 -4.48 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.69 -5.13 65 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 36.73 -4.84 66 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.53 -5.40 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 40.54 -5.04 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 42.42 -6.26 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 44.36 -5.76 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 46.39 -5.82 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.30 -5.91 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.32 -6.89 67 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 6.74 -0.96 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.58 -1.36 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.44 -1.21 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.46 -1.21 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 10.48 -1.36 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.50 -1.51 65 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 12.57 -1.61 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.37 -2.11 64 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 14.55 -2.28 64 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.73 -2.62 64 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 16.92 -2.57 64 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.24 -2.95 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.61 -3.13 63 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.01 -3.31 63 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.49 -3.46 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.99 -3.63 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.55 -3.77 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.15 -4.27 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.79 -4.40 64 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.70 -4.56 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 32.11 -4.77 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 34.04 -4.31 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.75 -4.52 65 0 0 0
TOTAL PUT 1,144 8,993 +683
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$ 3.140
29SEP26 2.10 C 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 +0.09 0 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.86 +0.10 64 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.76 +0.10 56 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.66 +0.09 49 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.57 +0.09 42 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.48 +0.10 45 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.38 +0.08 28 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.30 +0.08 35 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.22 +0.06 31 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.15 +0.05 31 0 32 0
29SEP26 3.16 C 0.10 0.10 0.10 0.11 +0.05 35 10 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.07 +0.03 34 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.04 +0.01 33 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.03 +0.01 36 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.02 +0.01 38 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 36 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 42 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 46 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 51 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 59 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 74 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 81 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 85 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 92 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 100 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 113 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 119 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 130 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 136 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 141 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 146 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 150 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 155 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 159 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 163 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 179 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.05 +0.09 39 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.96 +0.10 54 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.87 +0.10 48 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.78 +0.10 50 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.68 +0.09 44 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.59 +0.09 38 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.51 +0.11 41 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.43 +0.08 38 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.34 +0.06 34 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.28 +0.06 35 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.21 +0.05 33 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.17 +0.05 35 0 0 0
29OCT26 3.25 C 0.12 0.12 0.12 0.13 +0.04 35 4 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.10 +0.03 36 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.07 +0.02 34 0 197 0
29OCT26 3.54 C 0.00 0.00 0.00 0.05 +0.01 35 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.04 +0.01 36 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.03 +0.01 37 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.02 +0.01 36 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.71 +0.09 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.62 +0.08 40 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.55 +0.09 43 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.46 +0.06 37 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.40 +0.08 39 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.35 +0.08 40 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.29 +0.07 39 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.24 +0.06 39 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.20 +0.05 39 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.16 +0.04 39 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.11 +0.03 40 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.06 +0.02 40 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.40 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 1.08 +0.09 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 +0.08 43 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.90 +0.08 43 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.81 +0.08 41 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.73 +0.08 42 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.65 +0.08 40 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.57 +0.07 39 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.51 +0.07 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.44 +0.08 39 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.39 +0.08 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.33 +0.06 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.28 +0.06 38 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.24 +0.05 38 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.20 +0.04 38 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.17 +0.03 38 0 3,393 0
30DEC26 3.54 C 0.00 0.00 0.00 0.14 +0.03 38 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.12 +0.02 38 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.10 +0.02 38 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.08 +0.01 38 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.07 +0.02 39 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.06 +0.02 39 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.05 +0.02 39 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.04 +0.02 39 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 +0.02 38 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 +0.01 37 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 37 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 38 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 45 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 51 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 57 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 67 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 85 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.12 +0.08 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 +0.08 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.96 +0.08 43 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.88 +0.08 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.80 +0.07 42 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.74 +0.08 42 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.66 +0.06 40 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.60 +0.06 40 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.54 +0.06 40 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.49 +0.06 40 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.44 +0.05 40 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.40 +0.06 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.37 +0.06 41 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.32 +0.05 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.29 +0.04 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.26 +0.04 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.23 +0.04 40 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.20 +0.03 40 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.18 +0.02 40 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.16 +0.02 40 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.14 +0.01 40 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.13 +0.02 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.11 +0.01 40 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 +0.01 41 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.01 41 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.08 +0.01 41 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.07 +0.01 41 0 108 0
30MAR27 4.68 C 0.00 0.00 0.00 0.06 +0.01 40 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.05 +0.01 40 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.04 +0.01 41 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.03 +0.01 41 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 226 0
30MAR27 5.74 C 0.05 0.05 0.05 0.01 0.00 38 5 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.18 +0.09 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.10 +0.08 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.03 +0.08 45 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.95 +0.07 44 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.88 +0.07 43 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.82 +0.07 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.76 +0.07 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.70 +0.06 42 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.64 +0.06 42 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.59 +0.05 41 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.55 +0.06 42 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.50 +0.05 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.46 +0.05 42 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.40 +0.05 43 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.36 +0.04 42 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.34 +0.05 43 0 35 0
29JUN27 3.73 C 0.32 0.32 0.32 0.31 +0.05 43 10 10 +7
29JUN27 3.82 C 0.00 0.00 0.00 0.28 +0.04 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.26 +0.04 42 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.23 +0.03 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.21 +0.03 42 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.20 +0.04 42 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.18 +0.03 42 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.15 +0.02 42 0 66 0
TOTAL CALL 29 66,514 +7
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 49 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 41 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.02 -0.02 33 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.04 -0.03 34 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.07 -0.05 33 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.11 -0.06 31 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.18 -0.06 36 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.25 -0.07 35 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.33 -0.08 39 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.42 -0.09 41 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.50 -0.09 40 0 773 0
29SEP26 3.73 P 0.00 0.00 0.00 0.60 -0.09 46 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.69 -0.09 50 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.78 -0.10 0 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 0.98 -0.09 65 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.08 -0.09 69 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 -0.10 0 0 2,650 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 -0.10 0 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.36 -0.09 80 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.45 -0.10 0 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.55 -0.09 88 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.65 -0.09 91 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.84 -0.10 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.07 -0.10 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.55 -0.10 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.79 -0.10 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.03 -0.10 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.28 -0.09 164 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.76 -0.09 173 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.99 -0.10 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.24 -0.09 182 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.47 -0.09 186 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.70 -0.10 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.94 -0.10 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.19 -0.09 198 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.42 -0.10 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.04 -0.02 36 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.06 -0.03 35 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.08 -0.04 33 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.12 -0.05 33 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.22 -0.06 33 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.30 -0.06 36 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.37 -0.06 38 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.45 -0.06 38 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.53 -0.06 40 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.62 -0.08 41 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.70 -0.09 41 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.79 -0.09 40 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.89 -0.10 43 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.98 -0.09 46 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.08 -0.09 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.03 -0.01 41 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.04 -0.02 39 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.11 -0.03 39 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.14 -0.04 38 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.18 -0.05 38 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.23 -0.05 38 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.28 -0.06 38 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.34 -0.08 37 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.41 -0.07 38 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.49 -0.08 40 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.57 -0.06 42 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.65 -0.07 41 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.73 -0.08 43 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.82 -0.08 43 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.91 -0.09 44 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.99 -0.09 43 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.09 -0.09 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.18 -0.09 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.27 -0.09 46 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.02 -0.01 39 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.04 -0.02 38 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.06 -0.02 39 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.08 -0.03 38 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.11 -0.03 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.14 -0.03 38 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.17 -0.04 37 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.22 -0.04 38 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.26 -0.06 37 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.32 -0.06 38 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.39 -0.05 39 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.43 -0.08 36 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.53 -0.06 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.60 -0.06 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.68 -0.07 41 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.75 -0.07 41 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.84 -0.08 42 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.93 -0.08 43 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.01 -0.08 43 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.11 -0.08 46 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 -0.08 45 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 -0.07 48 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.37 -0.08 47 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.46 -0.09 45 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.55 -0.09 46 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.65 -0.09 48 0 120 0
30DEC26 5.02 P 0.00 0.00 0.00 1.89 -0.09 53 0 10 0
30DEC26 5.26 P 0.00 0.00 0.00 2.13 -0.09 57 0 2,805 0
30DEC26 5.50 P 0.00 0.00 0.00 2.37 -0.09 61 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.61 -0.09 65 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.85 -0.09 68 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.08 -0.09 71 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.32 -0.09 74 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.56 -0.09 77 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.80 -0.09 80 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.04 -0.09 83 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.28 -0.09 86 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.52 -0.09 89 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.76 -0.09 91 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.00 -0.09 94 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.24 -0.09 96 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.47 -0.09 98 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.71 -0.09 101 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.95 -0.09 103 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.19 -0.09 105 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.43 -0.09 107 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 -0.02 40 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.06 -0.02 41 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.08 -0.02 41 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.10 -0.03 40 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.13 -0.02 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.16 -0.02 41 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.19 -0.03 41 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.23 -0.03 40 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.30 -0.07 38 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.36 -0.05 39 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.40 -0.09 38 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.48 -0.05 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.54 -0.05 40 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.62 -0.05 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.68 -0.06 41 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.76 -0.06 42 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.83 -0.06 43 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.91 -0.06 43 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.00 -0.06 44 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.07 -0.07 44 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.16 -0.06 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.24 -0.06 45 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 -0.06 45 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.41 -0.05 45 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.50 -0.07 45 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.58 -0.07 45 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.68 -0.06 47 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.90 -0.08 46 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.13 -0.09 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.37 -0.10 49 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.61 -0.09 52 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.85 -0.09 55 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.08 -0.09 58 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.32 -0.09 61 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.56 -0.09 63 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.80 -0.09 65 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.04 -0.09 68 0 0 -5
30MAR27 7.41 P 0.00 0.00 0.00 4.28 -0.09 70 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 -0.01 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.11 -0.01 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.13 -0.02 42 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.16 -0.02 42 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.19 -0.02 42 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.23 -0.03 42 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.26 -0.03 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.31 -0.03 42 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.34 -0.03 41 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.40 -0.02 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.44 -0.04 41 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.50 -0.04 41 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.56 -0.04 42 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.62 -0.05 42 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.69 -0.05 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.76 -0.05 43 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.84 -0.04 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.90 -0.06 43 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.98 -0.06 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.06 -0.06 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.14 -0.06 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.22 -0.06 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.29 -0.06 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.38 -0.06 45 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.46 -0.06 46 0 0 0
TOTAL PUT 0 83,571 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 110.100
04SEP26 87.00 C 0.00 0.00 0.00 23.10 - 0 0 0 -
04SEP26 88.00 C 0.00 0.00 0.00 22.10 - 0 0 0 -
04SEP26 89.00 C 0.00 0.00 0.00 21.10 - 0 0 0 -
04SEP26 90.00 C 0.00 0.00 0.00 20.10 +2.59 0 0 0 -100
04SEP26 91.00 C 0.00 0.00 0.00 19.10 +2.59 0 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 18.10 +2.59 0 0 0 -30
04SEP26 93.00 C 0.00 0.00 0.00 17.10 +2.60 0 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 16.10 +2.59 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 15.10 +2.59 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 14.10 +2.59 0 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 13.10 +2.59 0 0 0 -30
04SEP26 98.00 C 0.00 0.00 0.00 12.10 +2.59 0 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 11.10 +2.59 0 0 0 0
04SEP26 100.00 C 11.06 11.06 11.06 10.10 +2.59 0 3 0 -78
04SEP26 101.00 C 0.00 0.00 0.00 9.10 +2.59 0 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 8.10 +2.58 0 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 7.10 +2.55 0 0 0 -3
04SEP26 104.00 C 0.00 0.00 0.00 6.10 +2.50 0 0 0 0
04SEP26 105.00 C 4.80 6.10 4.80 5.10 +2.45 0 30 0 -30
04SEP26 106.00 C 0.00 0.00 0.00 4.10 +2.21 0 0 0 -18
04SEP26 107.00 C 3.00 4.00 2.80 3.10 +1.84 0 48 0 -77
04SEP26 108.00 C 1.99 3.84 1.15 2.10 +1.32 0 243 0 -431
04SEP26 109.00 C 1.15 2.68 1.07 1.10 +0.66 0 331 0 -456
04SEP26 110.00 C 0.60 1.91 0.16 0.10 -0.14 0 825 861 -145
04SEP26 111.00 C 0.39 1.13 0.02 0.00 -0.11 0 1,878 1,233 +780
04SEP26 112.00 C 0.18 0.54 0.01 0.00 -0.05 0 810 690 +105
04SEP26 113.00 C 0.10 0.22 0.01 0.00 -0.02 0 1,213 1,359 +609
04SEP26 114.00 C 0.08 0.10 0.01 0.00 -0.01 0 390 850 -86
04SEP26 115.00 C 0.03 0.05 0.01 0.00 -0.01 0 579 744 -357
04SEP26 116.00 C 0.04 0.04 0.01 0.00 -0.01 0 227 1,004 -2
04SEP26 117.00 C 0.03 0.03 0.01 0.00 -0.01 0 70 1,658 -65
04SEP26 118.00 C 0.01 0.01 0.01 0.00 -0.01 0 90 2,424 -17
04SEP26 119.00 C 0.01 0.01 0.01 0.00 -0.01 0 146 1,113 -46
04SEP26 120.00 C 0.02 0.02 0.01 0.00 -0.01 0 96 1,860 -2
04SEP26 121.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 505 -2
04SEP26 122.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 278 0
04SEP26 123.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 608 0
04SEP26 124.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 187 -1
04SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
04SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
04SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
04SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,312 0
04SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
04SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
04SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
04SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
04SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
04SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 23.53 - 109 0 0 -
11SEP26 88.00 C 0.00 0.00 0.00 22.61 - 109 0 0 -
11SEP26 89.00 C 0.00 0.00 0.00 21.34 - 87 0 0 -
11SEP26 90.00 C 0.00 0.00 0.00 20.61 +3.05 100 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 19.61 +3.05 96 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 18.61 +3.04 92 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 17.15 +2.58 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 16.16 +2.58 41 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 15.16 +2.56 38 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 14.16 +2.54 35 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 13.17 +2.51 37 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 12.17 +2.46 35 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 11.19 +2.41 36 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 10.21 +2.39 36 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 9.25 +2.37 36 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 8.30 +2.21 36 0 0 0
11SEP26 103.00 C 7.50 7.50 7.50 7.39 +2.17 36 1 30 -1
11SEP26 104.00 C 0.00 0.00 0.00 6.62 +2.06 40 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 5.82 +1.97 40 0 0 0
11SEP26 106.00 C 4.70 4.81 4.70 4.92 +1.67 37 35 130 +16
11SEP26 107.00 C 0.00 0.00 0.00 3.99 +1.28 33 0 61 0
11SEP26 108.00 C 3.29 4.60 3.29 3.46 +1.22 36 468 969 +373
11SEP26 109.00 C 2.70 3.75 2.70 2.91 +1.09 37 763 887 +639
11SEP26 110.00 C 2.16 3.33 2.08 2.33 +0.87 36 1,818 2,532 +1,455
11SEP26 111.00 C 1.90 2.86 1.77 1.88 +0.72 37 1,478 1,999 +796
11SEP26 112.00 C 1.47 2.30 1.47 1.47 +0.56 37 803 1,462 +109
11SEP26 113.00 C 1.20 1.95 1.14 1.13 +0.43 36 432 628 +17
11SEP26 114.00 C 0.92 1.53 0.91 0.86 +0.33 36 440 530 +239
11SEP26 115.00 C 0.75 1.28 0.70 0.64 +0.23 36 847 1,121 +426
11SEP26 116.00 C 0.57 1.00 0.57 0.46 +0.15 36 2,008 2,350 +1,527
11SEP26 117.00 C 0.44 0.79 0.41 0.33 +0.10 36 155 331 -5
11SEP26 118.00 C 0.44 0.65 0.33 0.23 +0.07 36 814 1,086 +550
11SEP26 119.00 C 0.39 0.50 0.26 0.16 +0.04 36 95 492 +36
11SEP26 120.00 C 0.29 0.40 0.20 0.11 +0.03 36 316 416 +249
11SEP26 121.00 C 0.18 0.33 0.16 0.08 +0.02 37 174 599 +158
11SEP26 122.00 C 0.18 0.25 0.14 0.05 +0.01 36 19 126 +15
11SEP26 123.00 C 0.12 0.12 0.11 0.03 0.00 36 11 94 +9
11SEP26 124.00 C 0.00 0.00 0.00 0.02 0.00 36 0 60 0
11SEP26 125.00 C 0.13 0.13 0.13 0.01 0.00 35 3 57 +3
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
11SEP26 127.00 C 0.08 0.08 0.08 0.01 0.00 39 4 8 +4
11SEP26 128.00 C 0.04 0.04 0.04 0.01 0.00 41 100 116 +100
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
11SEP26 130.00 C 0.04 0.04 0.04 0.01 0.00 45 10 35 +10
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 67.88 - 212 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 66.92 +3.33 210 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.91 +3.31 204 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.90 +3.30 199 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.92 +3.32 196 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.90 +3.30 190 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.93 +3.32 187 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.91 +3.30 182 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 58.39 +3.28 171 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.92 +3.30 163 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.44 +3.32 154 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.95 +3.32 146 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 48.33 +3.20 132 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.91 +3.27 127 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.34 +3.19 116 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.96 +3.31 113 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 38.46 +3.30 106 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.96 +3.30 99 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 33.42 +3.25 90 6 0 -6
29SEP26 80.00 C 0.00 0.00 0.00 30.96 +3.28 85 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 28.47 +3.27 78 6 6 +6
29SEP26 85.00 C 0.00 0.00 0.00 26.06 +3.43 74 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 23.51 +3.21 66 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 21.01 +3.10 60 0 688 0
29SEP26 92.50 C 0.00 0.00 0.00 18.55 +2.96 54 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 16.16 +3.04 50 0 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 13.87 +2.60 47 0 4,414 0
29SEP26 100.00 C 12.68 12.80 11.46 11.42 +2.34 41 454 2,623 -454
29SEP26 102.50 C 0.00 0.00 0.00 9.44 +1.95 40 0 1,259 0
29SEP26 105.00 C 7.13 8.26 7.13 7.59 +1.66 39 33 8,523 +4
29SEP26 107.50 C 6.00 7.03 6.00 6.02 +1.40 39 5 1,723 0
29SEP26 110.00 C 4.60 5.80 4.60 4.89 +1.34 41 799 10,430 +542
29SEP26 112.50 C 3.50 4.58 3.50 3.74 +1.05 40 1,134 9,386 -888
29SEP26 115.00 C 2.68 3.60 2.68 2.88 +0.89 41 912 7,232 +85
29SEP26 117.50 C 2.00 2.65 2.00 2.12 +0.61 41 95 6,420 +7
29SEP26 120.00 C 1.51 2.10 1.51 1.54 +0.47 41 693 20,367 -177
29SEP26 122.50 C 1.25 1.60 1.22 1.09 +0.35 41 190 9,653 -5
29SEP26 125.00 C 0.83 1.20 0.83 0.76 +0.25 41 1,314 28,379 +231
29SEP26 127.50 C 0.75 0.92 0.69 0.52 +0.18 40 354 5,235 +119
29SEP26 130.00 C 0.48 0.74 0.48 0.35 +0.13 40 631 26,433 +320
29SEP26 132.50 C 0.46 0.57 0.46 0.23 +0.08 40 498 2,885 -108
29SEP26 135.00 C 0.38 0.45 0.37 0.15 +0.06 40 200 12,486 +12
29SEP26 137.50 C 0.37 0.37 0.30 0.10 +0.04 41 117 4,766 +20
29SEP26 140.00 C 0.26 0.30 0.24 0.06 +0.02 40 217 23,922 +25
29SEP26 142.50 C 0.23 0.24 0.19 0.04 +0.01 41 27 3,719 +26
29SEP26 145.00 C 0.18 0.25 0.17 0.03 +0.01 42 162 17,152 +35
29SEP26 147.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 3,300 0
29SEP26 150.00 C 0.16 0.17 0.15 0.01 0.00 41 423 12,350 +335
29SEP26 152.50 C 0.13 0.13 0.13 0.01 0.00 43 20 4,563 -20
29SEP26 155.00 C 0.11 0.11 0.10 0.01 0.00 45 21 9,837 0
29SEP26 157.50 C 0.09 0.10 0.09 0.01 0.00 47 10 4,669 +8
29SEP26 160.00 C 0.08 0.09 0.08 0.01 0.00 49 28 10,567 +20
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,621 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,734 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6,563 0
29SEP26 170.00 C 0.05 0.05 0.05 0.01 0.00 56 50 6,604 +19
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 7,144 0
29SEP26 175.00 C 0.05 0.05 0.03 0.01 0.00 59 101 12,377 +99
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6,830 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5,465 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,971 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 335 0
29SEP26 197.50 C 0.02 0.02 0.02 0.01 0.00 73 1 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7,700 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 80 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 99 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 103 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 105 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 107 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 109 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 111 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 113 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 43.00 C 0.00 0.00 0.00 68.07 - 147 0 0 -
29OCT26 44.00 C 0.00 0.00 0.00 67.05 +3.35 142 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.92 +3.21 134 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 65.08 +3.37 137 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 64.08 +3.36 134 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 63.06 +3.34 130 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.93 +3.20 122 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.97 +3.24 121 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.47 +3.23 114 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 56.11 +3.36 112 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 53.49 +3.22 101 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 51.03 +3.25 96 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 48.61 +3.32 93 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 46.13 +3.33 88 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.34 +3.02 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.96 +3.12 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.53 +3.37 69 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 36.25 +3.59 69 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.82 +3.63 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 31.40 +3.60 62 0 3 0
29OCT26 82.50 C 0.00 0.00 0.00 28.98 +3.57 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.21 +3.13 49 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 24.14 +3.10 51 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 21.74 +2.89 47 0 231 0
29OCT26 92.50 C 0.00 0.00 0.00 19.57 +2.97 46 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 16.95 +2.40 40 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 15.02 +2.35 40 0 308 0
29OCT26 100.00 C 12.95 12.95 12.95 13.04 +2.13 39 1,201 1,854 +400
29OCT26 102.50 C 12.52 12.52 12.52 11.29 +1.93 39 30 2,071 0
29OCT26 105.00 C 10.56 10.56 10.20 9.81 +1.73 40 3 1,320 0
29OCT26 107.50 C 8.45 9.29 8.45 8.40 +1.65 40 154 2,333 +150
29OCT26 110.00 C 7.47 7.80 7.47 7.21 +1.50 40 18 8,202 +2
29OCT26 112.50 C 5.95 6.86 5.70 6.11 +1.36 40 203 5,163 +72
29OCT26 115.00 C 5.00 5.82 5.00 5.15 +1.15 41 207 7,863 +124
29OCT26 117.50 C 4.29 5.00 4.25 4.26 +0.97 40 825 4,320 -521
29OCT26 120.00 C 3.50 4.17 3.50 3.50 +0.76 40 246 8,105 +27
29OCT26 122.50 C 2.95 3.40 2.95 2.85 +0.64 40 64 16,897 0
29OCT26 125.00 C 2.52 3.00 2.52 2.31 +0.54 40 252 19,139 +78
29OCT26 127.50 C 2.00 2.48 2.00 1.86 +0.45 40 191 4,276 +13
29OCT26 130.00 C 1.80 2.12 1.75 1.48 +0.37 40 839 11,624 +123
29OCT26 132.50 C 1.65 1.78 1.47 1.17 +0.30 40 213 4,003 +64
29OCT26 135.00 C 1.32 1.51 1.28 0.92 +0.24 40 68 14,486 0
29OCT26 137.50 C 0.91 1.24 0.91 0.72 +0.19 40 116 4,546 +70
29OCT26 140.00 C 1.01 1.08 0.92 0.56 +0.16 40 97 7,835 +69
29OCT26 142.50 C 0.92 0.92 0.92 0.44 +0.13 40 1 4,776 +1
29OCT26 145.00 C 0.79 0.79 0.77 0.34 +0.10 40 18 5,590 0
29OCT26 147.50 C 0.60 0.60 0.60 0.26 +0.08 40 1 5,979 0
29OCT26 150.00 C 0.53 0.60 0.53 0.20 +0.06 40 310 13,612 +300
29OCT26 152.50 C 0.00 0.00 0.00 0.15 +0.05 40 0 905 0
29OCT26 155.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 1,351 0
29OCT26 157.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 899 0
29OCT26 160.00 C 0.33 0.35 0.33 0.07 +0.02 40 83 4,369 -50
29OCT26 162.50 C 0.32 0.32 0.32 0.05 +0.02 40 7 5,295 0
29OCT26 165.00 C 0.27 0.27 0.27 0.04 +0.02 40 15 3,211 0
29OCT26 167.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 268 0
29OCT26 170.00 C 0.23 0.24 0.21 0.02 +0.01 40 46 287 +46
29OCT26 172.50 C 0.21 0.21 0.21 0.01 0.00 39 10 57 +10
29OCT26 175.00 C 0.20 0.20 0.20 0.01 0.00 40 10 597 +10
29OCT26 177.50 C 0.18 0.19 0.18 0.01 0.00 41 90 77 -90
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 238 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 421 0
27NOV26 43.00 C 0.00 0.00 0.00 68.07 - 115 0 0 -
27NOV26 44.00 C 0.00 0.00 0.00 67.05 +3.35 112 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 65.96 +3.22 106 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 65.08 +3.37 108 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 64.08 +3.34 105 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 63.06 +3.31 102 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 62.16 +3.43 102 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 61.03 +3.28 96 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.49 +3.24 89 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 56.23 +3.46 90 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.74 +3.46 85 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 51.03 +3.23 74 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.71 +3.35 74 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 46.32 +3.52 72 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.51 +3.19 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.27 +3.35 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 39.24 +3.72 65 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.34 +3.09 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.42 +3.48 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 32.00 +3.40 55 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 29.54 +3.20 52 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 27.33 +3.19 50 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 25.07 +3.26 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 22.94 +2.83 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 20.87 +2.66 46 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 18.91 +2.51 45 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 17.05 +2.34 44 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 14.86 +2.02 41 0 335 0
27NOV26 102.50 C 13.30 13.30 13.29 12.88 +1.45 39 56 236 +56
27NOV26 105.00 C 0.00 0.00 0.00 11.74 +1.60 41 0 243 0
27NOV26 107.50 C 11.21 11.21 10.70 10.50 +1.56 42 31 492 +30
27NOV26 110.00 C 9.60 10.14 9.20 9.31 +1.45 42 1,303 3,008 +1,012
27NOV26 112.50 C 8.27 9.05 8.27 8.25 +1.33 42 67 1,263 +15
27NOV26 115.00 C 7.83 7.90 7.28 7.26 +1.18 42 681 2,653 +311
27NOV26 117.50 C 0.00 0.00 0.00 6.32 +0.98 42 0 1,621 0
27NOV26 120.00 C 5.48 6.30 5.48 5.51 +0.85 42 2,650 4,009 +1,425
27NOV26 122.50 C 4.90 4.90 4.86 4.76 +0.75 42 87 6,765 0
27NOV26 125.00 C 4.46 4.53 4.27 4.10 +0.67 42 1,162 14,611 +386
27NOV26 127.50 C 4.03 4.33 3.77 3.52 +0.59 42 3,105 4,978 +2,148
27NOV26 130.00 C 3.48 3.79 3.45 3.01 +0.52 42 1,505 6,913 +503
27NOV26 132.50 C 3.28 3.31 3.28 2.56 +0.44 42 2,000 3,841 +1,537
27NOV26 135.00 C 2.92 2.92 2.62 2.18 +0.39 42 35 2,980 0
27NOV26 137.50 C 2.47 2.47 2.47 1.84 +0.33 42 2 2,998 +2
27NOV26 140.00 C 2.06 2.20 2.04 1.56 +0.29 42 56 4,795 0
27NOV26 142.50 C 1.83 1.83 1.83 1.31 +0.25 42 15 3,027 0
27NOV26 145.00 C 1.69 1.73 1.63 1.10 +0.21 42 14 5,379 -12
27NOV26 147.50 C 1.52 1.52 1.41 0.92 +0.18 42 2 5,344 0
27NOV26 150.00 C 1.38 1.40 1.37 0.77 +0.15 42 82 3,869 +80
27NOV26 152.50 C 0.00 0.00 0.00 0.64 +0.13 42 0 431 0
27NOV26 155.00 C 1.02 1.02 1.02 0.53 +0.10 42 6 1,067 0
27NOV26 157.50 C 0.00 0.00 0.00 0.44 +0.09 42 0 771 0
27NOV26 160.00 C 0.79 0.79 0.79 0.37 +0.08 42 1 1,539 0
27NOV26 162.50 C 0.00 0.00 0.00 0.30 +0.06 42 0 309 0
27NOV26 165.00 C 0.65 0.73 0.65 0.25 +0.05 42 1,505 1,621 +1,274
27NOV26 167.50 C 0.00 0.00 0.00 0.21 +0.05 42 0 292 0
27NOV26 170.00 C 0.00 0.00 0.00 0.17 +0.04 42 0 375 0
27NOV26 172.50 C 0.00 0.00 0.00 0.14 +0.03 42 0 173 0
27NOV26 175.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 362 0
27NOV26 177.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 419 0
27NOV26 182.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 295 0
27NOV26 185.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 164 0
27NOV26 195.00 C 0.26 0.26 0.23 0.01 0.00 39 28 65 0
27NOV26 197.50 C 0.24 0.24 0.22 0.01 0.00 39 16 16 +16
27NOV26 200.00 C 0.22 0.23 0.22 0.01 0.00 40 17 166 +17
27NOV26 205.00 C 0.20 0.20 0.20 0.01 0.00 42 1 203 +1
30DEC26 43.00 C 0.00 0.00 0.00 68.07 - 94 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 67.05 +3.13 91 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 66.07 +3.15 90 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 65.08 +3.15 88 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 64.08 +3.16 86 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 63.07 +3.13 83 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 62.16 +3.43 83 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 61.09 +3.13 79 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 58.82 +3.32 80 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.23 +3.41 73 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.74 +3.35 69 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.49 +3.30 69 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 49.08 +3.52 67 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 46.64 +3.46 63 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 44.24 +3.48 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.78 +3.22 57 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 39.41 +3.36 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.04 +3.31 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.73 +3.13 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.01 +2.78 45 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 30.37 +3.30 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 28.18 +3.20 48 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 26.06 +3.11 47 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 24.03 +2.88 46 0 1,574 0
30DEC26 92.50 C 0.00 0.00 0.00 22.00 +2.66 45 0 657 0
30DEC26 95.00 C 19.90 20.98 19.90 20.22 +2.60 44 61 4,825 +60
30DEC26 97.50 C 0.00 0.00 0.00 18.47 +2.94 44 0 3,188 0
30DEC26 100.00 C 0.00 0.00 0.00 16.32 +1.95 41 0 3,551 0
30DEC26 102.50 C 15.21 15.21 15.21 14.93 +2.03 42 30 1,846 -30
30DEC26 105.00 C 13.44 13.44 13.44 13.49 +1.89 42 30 2,385 -30
30DEC26 107.50 C 0.00 0.00 0.00 12.15 +1.71 41 0 3,033 0
30DEC26 110.00 C 11.85 11.90 11.06 10.96 +1.59 42 4 2,848 -2
30DEC26 112.50 C 0.00 0.00 0.00 9.90 +1.49 42 0 5,252 0
30DEC26 115.00 C 9.00 9.57 8.97 8.97 +1.34 42 157 6,694 0
30DEC26 117.50 C 7.82 7.82 7.82 8.02 +1.22 42 30 5,687 -30
30DEC26 120.00 C 6.99 7.90 6.96 7.15 +1.10 42 1,218 28,009 +913
30DEC26 122.50 C 6.32 6.95 6.32 6.35 +1.00 42 111 2,072 +34
30DEC26 125.00 C 5.70 6.30 5.70 5.62 +0.91 42 233 6,075 -87
30DEC26 127.50 C 5.20 5.80 5.20 4.97 +0.83 42 10 9,134 -7
30DEC26 130.00 C 4.58 5.14 4.58 4.38 +0.75 42 28 18,512 +6
30DEC26 132.50 C 4.63 4.63 4.63 3.86 +0.69 42 1 8,857 0
30DEC26 135.00 C 4.08 4.08 3.91 3.39 +0.62 42 4 19,284 0
30DEC26 137.50 C 3.78 3.78 3.38 2.97 +0.55 42 36 4,616 +1
30DEC26 140.00 C 3.08 3.20 3.05 2.60 +0.50 42 23 20,155 +12
30DEC26 142.50 C 2.80 2.84 2.80 2.27 +0.44 42 21 3,109 -6
30DEC26 145.00 C 2.79 2.79 2.47 1.98 +0.40 42 68 13,578 -67
30DEC26 147.50 C 2.50 2.50 2.23 1.73 +0.36 42 75 5,528 -10
30DEC26 150.00 C 2.13 2.25 2.09 1.50 +0.31 42 299 11,951 +28
30DEC26 152.50 C 0.00 0.00 0.00 1.31 +0.29 42 0 1,751 0
30DEC26 155.00 C 1.73 1.83 1.73 1.13 +0.25 41 25 3,268 0
30DEC26 157.50 C 1.70 1.70 1.70 0.98 +0.22 41 1 736 0
30DEC26 160.00 C 1.37 1.56 1.37 0.85 +0.20 41 19 6,327 +14
30DEC26 162.50 C 1.43 1.43 1.43 0.73 +0.17 41 60 1,558 0
30DEC26 165.00 C 1.30 1.31 1.30 0.63 +0.15 41 61 10,561 -1
30DEC26 167.50 C 0.00 0.00 0.00 0.55 +0.14 41 0 3,496 0
30DEC26 170.00 C 1.02 1.02 1.02 0.47 +0.12 41 1 21,242 0
30DEC26 172.50 C 0.00 0.00 0.00 0.41 +0.11 41 0 1,811 0
30DEC26 175.00 C 0.88 0.88 0.88 0.35 +0.09 41 1 832 0
30DEC26 177.50 C 0.00 0.00 0.00 0.30 +0.08 41 0 10,718 0
30DEC26 180.00 C 0.75 0.80 0.75 0.26 +0.07 41 10 13,344 +1
30DEC26 182.50 C 0.00 0.00 0.00 0.22 +0.06 41 0 1,130 0
30DEC26 185.00 C 0.68 0.68 0.68 0.19 +0.05 41 2 686 0
30DEC26 187.50 C 0.00 0.00 0.00 0.16 +0.04 41 0 224 0
30DEC26 190.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.12 +0.03 41 0 387 0
30DEC26 195.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 1,533 0
30DEC26 197.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 614 0
30DEC26 200.00 C 0.44 0.44 0.44 0.08 +0.03 42 2 876 -2
30DEC26 205.00 C 0.39 0.39 0.37 0.06 +0.02 42 68 1,812 -54
30DEC26 210.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 482 0
30DEC26 215.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 318 0
30DEC26 225.00 C 0.26 0.26 0.26 0.01 0.00 40 32 333 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,457 0
30MAR27 43.00 C 0.00 0.00 0.00 68.46 - 73 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 67.50 +3.43 72 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 66.42 +3.08 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.47 +3.31 68 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.50 +3.08 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.57 +3.09 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.58 +3.06 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.61 +3.06 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 59.32 +3.34 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.92 +3.15 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.57 +3.14 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.42 +3.35 59 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 49.84 +3.10 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.52 +3.09 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 45.23 +3.09 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.14 +3.26 51 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 40.79 +3.10 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.71 +3.17 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.58 +3.14 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.18 +2.90 45 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 32.32 +3.00 45 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 30.25 +2.83 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 28.39 +2.80 44 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 26.82 +2.87 44 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 25.05 +2.88 44 0 894 0
30MAR27 95.00 C 0.00 0.00 0.00 23.37 +2.58 44 0 1,902 0
30MAR27 97.50 C 0.00 0.00 0.00 21.78 +2.46 43 0 1,331 0
30MAR27 100.00 C 22.06 22.06 22.06 19.12 +1.35 39 2 6,054 +2
30MAR27 102.50 C 0.00 0.00 0.00 18.51 +2.03 42 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 17.18 +1.91 42 0 1,186 0
30MAR27 107.50 C 0.00 0.00 0.00 15.91 +1.77 42 0 436 0
30MAR27 110.00 C 15.86 15.86 15.86 14.76 +1.66 42 4 2,557 +4
30MAR27 112.50 C 14.50 14.50 14.50 13.69 +1.57 42 2 1,240 +2
30MAR27 115.00 C 0.00 0.00 0.00 12.71 +1.49 42 0 3,792 0
30MAR27 117.50 C 0.00 0.00 0.00 11.81 +1.42 42 0 655 0
30MAR27 120.00 C 11.60 11.60 10.79 10.79 +1.13 42 8 12,407 -5
30MAR27 122.50 C 10.50 10.50 10.10 10.07 +1.17 42 2 483 -1
30MAR27 125.00 C 9.31 9.31 9.31 9.27 +1.11 42 1 4,675 -1
30MAR27 127.50 C 8.64 8.71 8.64 8.52 +1.04 42 108 3,826 +35
30MAR27 130.00 C 8.19 8.64 8.19 7.83 +0.98 42 66 7,625 -58
30MAR27 132.50 C 0.00 0.00 0.00 7.19 +0.92 42 0 1,270 0
30MAR27 135.00 C 0.00 0.00 0.00 6.59 +0.86 42 0 2,414 0
30MAR27 137.50 C 0.00 0.00 0.00 6.04 +0.80 42 0 407 0
30MAR27 140.00 C 6.32 6.32 6.11 5.53 +0.75 42 17 6,064 -17
30MAR27 142.50 C 5.80 5.80 5.80 5.07 +0.71 42 4 643 -4
30MAR27 145.00 C 5.15 5.24 5.15 4.64 +0.66 42 43 490 +40
30MAR27 147.50 C 5.06 5.20 5.00 4.24 +0.61 42 147 689 -1
30MAR27 150.00 C 4.90 4.90 4.60 3.87 +0.56 42 3 3,005 +2
30MAR27 152.50 C 0.00 0.00 0.00 3.54 +0.53 42 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 3.23 +0.49 42 0 2,670 0
30MAR27 157.50 C 3.91 3.95 3.91 2.95 +0.46 42 6 764 +4
30MAR27 160.00 C 3.60 3.60 3.60 2.69 +0.42 42 2 1,771 +1
30MAR27 162.50 C 3.20 3.20 3.20 2.45 +0.39 42 1 1,013 0
30MAR27 165.00 C 3.20 3.25 3.20 2.23 +0.36 41 3 1,883 -1
30MAR27 167.50 C 0.00 0.00 0.00 2.04 +0.34 42 0 3,088 0
30MAR27 170.00 C 2.82 2.82 2.82 1.85 +0.30 41 65 763 +65
30MAR27 172.50 C 0.00 0.00 0.00 1.69 +0.29 41 0 657 0
30MAR27 175.00 C 2.41 2.46 2.26 1.54 +0.27 41 425 2,403 -290
30MAR27 177.50 C 2.27 2.27 2.23 1.40 +0.24 41 195 927 +195
30MAR27 180.00 C 2.08 2.13 2.08 1.27 +0.22 41 125 1,995 +102
30MAR27 182.50 C 2.00 2.06 1.99 1.16 +0.21 41 195 471 +123
30MAR27 185.00 C 1.94 1.94 1.94 1.05 +0.19 41 65 565 0
30MAR27 187.50 C 0.00 0.00 0.00 0.96 +0.18 41 0 699 0
30MAR27 190.00 C 0.00 0.00 0.00 0.87 +0.16 41 0 648 0
30MAR27 192.50 C 0.00 0.00 0.00 0.79 +0.15 41 0 976 0
30MAR27 195.00 C 0.00 0.00 0.00 0.72 +0.14 41 0 1,793 0
30MAR27 197.50 C 0.00 0.00 0.00 0.65 +0.12 41 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.59 +0.11 41 0 501 0
30MAR27 205.00 C 0.00 0.00 0.00 0.49 +0.10 41 0 635 0
29JUN27 43.00 C 0.00 0.00 0.00 69.16 - 71 0 0 -
29JUN27 44.00 C 0.00 0.00 0.00 68.23 +3.56 71 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 67.27 +3.54 69 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 66.36 +3.56 69 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 65.41 +3.55 67 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 64.22 +3.29 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 63.32 +3.34 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 62.39 +3.33 62 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 60.06 +3.32 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.73 +3.30 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 55.70 +3.57 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 53.41 +3.55 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 51.11 +3.27 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.90 +3.48 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.64 +3.39 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.45 +3.30 50 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 42.30 +3.23 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 40.20 +3.13 48 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 38.18 +3.06 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 36.20 +2.79 46 0 16 0
29JUN27 82.50 C 0.00 0.00 0.00 34.33 +2.94 46 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 32.48 +2.71 45 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 30.72 +2.78 45 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 29.03 +2.59 45 0 109 0
29JUN27 92.50 C 0.00 0.00 0.00 27.39 +2.52 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 25.84 +2.44 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 24.37 +2.53 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 22.92 +2.31 44 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 21.41 +2.06 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 20.17 +2.00 43 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 18.97 +1.91 43 0 480 0
29JUN27 110.00 C 18.25 18.25 18.25 17.90 +1.90 43 10 8,812 0
29JUN27 112.50 C 17.45 17.45 17.45 16.83 +1.74 43 30 576 0
29JUN27 115.00 C 15.62 15.62 15.62 15.78 +1.60 43 1 1,485 0
29JUN27 117.50 C 15.57 15.74 14.81 14.75 +1.46 43 534 2,623 +368
29JUN27 120.00 C 0.00 0.00 0.00 13.05 +0.62 41 0 2,191 0
29JUN27 122.50 C 0.00 0.00 0.00 13.01 +1.43 43 0 559 0
29JUN27 125.00 C 0.00 0.00 0.00 12.15 +1.34 43 0 1,794 0
29JUN27 127.50 C 12.16 12.16 12.16 11.35 +1.23 42 1 502 0
29JUN27 130.00 C 11.45 11.45 11.35 10.66 +1.22 42 15 2,614 +14
29JUN27 132.50 C 0.00 0.00 0.00 9.98 +1.22 42 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 9.30 +1.12 42 0 333 0
29JUN27 137.50 C 0.00 0.00 0.00 8.67 +1.01 42 0 180 0
29JUN27 140.00 C 0.00 0.00 0.00 8.14 +1.00 42 0 687 0
29JUN27 142.50 C 0.00 0.00 0.00 7.62 +1.01 42 0 237 0
29JUN27 145.00 C 0.00 0.00 0.00 7.10 +0.94 42 0 305 0
29JUN27 147.50 C 0.00 0.00 0.00 6.58 +0.82 42 0 222 0
29JUN27 150.00 C 7.30 7.30 7.12 6.18 +0.81 42 2 2,325 +1
29JUN27 152.50 C 0.00 0.00 0.00 5.79 +0.81 42 0 308 0
29JUN27 155.00 C 0.00 0.00 0.00 5.40 +0.80 42 0 244 0
29JUN27 157.50 C 5.84 5.84 5.84 5.01 +0.70 42 40 787 0
29JUN27 160.00 C 0.00 0.00 0.00 4.66 +0.63 42 0 1,162 0
29JUN27 162.50 C 0.00 0.00 0.00 4.37 +0.62 42 0 235 0
29JUN27 165.00 C 5.34 5.34 5.34 4.09 +0.62 42 1 387 +1
29JUN27 167.50 C 4.72 4.72 4.72 3.81 +0.61 42 44 325 +44
29JUN27 170.00 C 4.50 4.50 4.50 3.53 +0.53 42 50 374 0
29JUN27 172.50 C 0.00 0.00 0.00 3.28 +0.48 42 0 210 0
29JUN27 175.00 C 0.00 0.00 0.00 3.08 +0.47 42 0 137 0
29JUN27 177.50 C 3.86 3.86 3.86 2.89 +0.48 42 50 328 0
29JUN27 180.00 C 0.00 0.00 0.00 2.69 +0.48 42 0 196 0
29JUN27 182.50 C 0.00 0.00 0.00 2.49 +0.41 42 0 78 0
29JUN27 185.00 C 3.57 3.57 3.57 2.30 +0.35 42 65 166 -30
29JUN27 187.50 C 3.36 3.36 3.36 2.16 +0.35 42 1 512 0
29JUN27 190.00 C 3.24 3.24 3.24 2.03 +0.35 42 2 434 +2
29JUN27 192.50 C 0.00 0.00 0.00 1.89 +0.34 42 0 597 0
29JUN27 195.00 C 2.82 2.82 2.82 1.76 +0.33 42 1 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.63 +0.29 42 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.50 +0.24 42 0 1,022 0
29JUN27 205.00 C 0.00 0.00 0.00 1.33 +0.25 42 0 1,784 0
29SEP27 43.00 C 0.00 0.00 0.00 69.21 - 65 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 68.32 +3.33 64 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 67.39 +3.32 63 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 66.47 +3.33 62 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 65.54 +3.56 62 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 64.61 +3.55 61 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 63.69 +3.29 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 62.76 +3.51 59 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 60.49 +3.52 58 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 58.24 +3.28 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 56.02 +3.27 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 53.63 +3.05 52 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 51.46 +3.02 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 49.34 +2.99 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 47.29 +2.98 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 45.25 +2.92 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 43.32 +2.93 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 41.35 +3.04 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 39.46 +2.77 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 37.65 +2.92 46 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 35.85 +2.82 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 34.17 +2.79 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 32.55 +2.58 45 0 40 0
29SEP27 90.00 C 0.00 0.00 0.00 30.95 +2.67 45 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 29.44 +2.60 45 0 100 0
29SEP27 95.00 C 0.00 0.00 0.00 28.03 +2.41 44 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 26.62 +2.47 44 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 25.25 +2.20 44 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 24.04 +2.22 44 0 0 0
29SEP27 105.00 C 23.50 23.50 23.50 22.83 +2.23 44 3 3 0
29SEP27 107.50 C 0.00 0.00 0.00 21.60 +1.98 44 0 0 0
29SEP27 110.00 C 20.91 20.91 20.91 20.52 +1.90 44 1 3 +1
29SEP27 112.50 C 19.62 19.62 19.62 19.51 +1.84 43 50 50 +50
29SEP27 115.00 C 0.00 0.00 0.00 18.51 +1.79 43 0 111 0
29SEP27 117.50 C 17.86 17.86 17.86 17.50 +1.66 43 55 85 +55
29SEP27 120.00 C 17.38 17.38 17.00 16.59 +1.57 43 115 115 +115
29SEP27 122.50 C 0.00 0.00 0.00 15.77 +1.57 43 0 32 0
29SEP27 125.00 C 0.00 0.00 0.00 14.95 +1.58 43 0 34 0
29SEP27 127.50 C 0.00 0.00 0.00 14.14 +1.50 43 0 31 0
29SEP27 130.00 C 14.22 14.28 14.22 13.34 +1.35 43 3 1,061 +1
29SEP27 132.50 C 0.00 0.00 0.00 12.70 +1.36 43 0 60 0
29SEP27 135.00 C 0.00 0.00 0.00 12.05 +1.36 43 0 30 0
29SEP27 137.50 C 0.00 0.00 0.00 11.41 +1.37 43 0 38 0
29SEP27 140.00 C 0.00 0.00 0.00 10.76 +1.23 43 0 41 0
29SEP27 142.50 C 0.00 0.00 0.00 10.17 +1.14 43 0 105 0
29SEP27 145.00 C 10.77 10.77 10.77 9.67 +1.14 43 1 2 +1
29SEP27 147.50 C 0.00 0.00 0.00 9.18 +1.15 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 8.68 +1.14 43 0 4 0
29SEP27 152.50 C 0.00 0.00 0.00 8.19 +1.04 43 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 7.71 +0.93 43 0 30 0
29SEP27 157.50 C 0.00 0.00 0.00 7.34 +0.93 43 0 0 0
29SEP27 160.00 C 7.75 8.04 7.75 6.97 +0.93 43 3 13 +3
29SEP27 162.50 C 0.00 0.00 0.00 6.61 +0.94 43 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 6.24 +0.90 43 0 2 0
29SEP27 167.50 C 0.00 0.00 0.00 5.87 +0.79 43 0 46 0
29SEP27 170.00 C 0.00 0.00 0.00 5.55 +0.74 43 0 46 0
29SEP27 172.50 C 0.00 0.00 0.00 5.28 +0.74 43 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 5.02 +0.74 43 0 3 0
29SEP27 177.50 C 0.00 0.00 0.00 4.75 +0.74 43 0 70 0
29SEP27 180.00 C 5.85 5.85 5.85 4.49 +0.71 43 2 66 0
29SEP27 182.50 C 0.00 0.00 0.00 4.22 +0.63 43 0 0 0
29SEP27 185.00 C 5.30 5.30 5.30 3.97 +0.56 43 1 13 +1
29SEP27 187.50 C 0.00 0.00 0.00 3.79 +0.57 43 0 12 0
29SEP27 190.00 C 4.98 4.98 4.76 3.61 +0.57 43 3 58 0
TOTAL CALL 51,339 1,085,815 +17,764
04SEP26 87.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 88.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 89.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
04SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
04SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
04SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
04SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
04SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 144 0
04SEP26 103.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 321 0
04SEP26 104.00 P 0.01 0.03 0.01 0.00 -0.10 0 14 104 -1
04SEP26 105.00 P 0.06 0.06 0.01 0.00 -0.22 0 46 544 -1
04SEP26 106.00 P 0.01 0.04 0.01 0.00 -0.45 0 96 489 -5
04SEP26 107.00 P 0.15 0.15 0.01 0.00 -0.81 0 112 518 -69
04SEP26 108.00 P 0.21 0.36 0.01 0.00 -1.33 0 355 1,290 -31
04SEP26 109.00 P 0.63 0.63 0.01 0.00 -2.01 0 763 1,055 +209
04SEP26 110.00 P 1.00 1.00 0.06 0.00 -2.81 0 1,881 1,728 +378
04SEP26 111.00 P 1.80 1.80 0.25 0.90 -2.81 0 1,327 1 -588
04SEP26 112.00 P 1.36 2.00 0.67 1.90 -2.78 0 663 0 -893
04SEP26 113.00 P 2.80 3.01 1.44 2.90 -2.75 0 274 0 -579
04SEP26 114.00 P 4.50 4.50 2.31 3.90 -2.80 0 549 0 -619
04SEP26 115.00 P 5.00 5.00 3.51 4.90 -2.83 0 149 0 -572
04SEP26 116.00 P 6.41 6.41 4.80 5.90 -2.86 0 211 0 -278
04SEP26 117.00 P 7.00 7.00 5.50 6.90 -2.89 0 25 0 -323
04SEP26 118.00 P 7.30 8.10 7.30 7.90 -2.90 0 159 0 -258
04SEP26 119.00 P 0.00 0.00 0.00 8.90 -2.81 0 0 0 0
04SEP26 120.00 P 8.73 8.73 8.70 9.90 -2.75 0 62 0 -32
04SEP26 121.00 P 0.00 0.00 0.00 10.90 -2.70 0 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 11.90 -2.76 0 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 12.90 -2.85 0 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 13.90 -2.76 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 14.90 -2.75 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 15.90 -2.79 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 16.90 -2.76 0 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 17.90 -2.63 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 18.90 -2.85 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 19.90 -2.76 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 20.90 -2.71 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 21.90 -2.80 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 22.90 -2.69 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 23.90 -2.78 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 24.90 -2.75 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 25.90 -2.64 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 26.90 -2.75 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 27.90 -2.76 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 28.90 -2.72 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 29.90 -2.95 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 30.90 -2.95 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 31.90 -2.79 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 32.90 -2.63 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 88.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 89.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 151 0
11SEP26 95.00 P 0.04 0.04 0.04 0.01 -0.03 41 1 26 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 25 0
11SEP26 97.00 P 0.05 0.05 0.05 0.01 -0.09 36 100 105 +100
11SEP26 98.00 P 0.00 0.00 0.00 0.02 -0.13 36 0 36 0
11SEP26 99.00 P 0.00 0.00 0.00 0.04 -0.18 37 0 35 0
11SEP26 100.00 P 0.20 0.20 0.11 0.06 -0.26 36 54 234 +15
11SEP26 101.00 P 0.15 0.15 0.12 0.10 -0.35 36 10 208 +2
11SEP26 102.00 P 0.27 0.27 0.27 0.15 -0.48 36 6 163 -1
11SEP26 103.00 P 0.39 0.39 0.21 0.23 -0.62 36 228 258 +60
11SEP26 104.00 P 0.52 0.52 0.29 0.35 -0.76 36 284 373 -30
11SEP26 105.00 P 0.74 0.74 0.40 0.51 -0.93 36 202 409 +68
11SEP26 106.00 P 1.08 1.08 0.51 0.72 -1.12 36 76 676 -12
11SEP26 107.00 P 1.12 1.20 0.80 0.93 -1.37 35 178 874 -35
11SEP26 108.00 P 1.60 1.63 0.93 1.25 -1.58 35 450 2,265 +266
11SEP26 109.00 P 1.99 2.10 1.20 1.63 -1.78 35 3,923 4,886 +3,562
11SEP26 110.00 P 2.53 2.53 1.52 2.09 -1.96 35 2,049 2,314 +808
11SEP26 111.00 P 2.84 2.84 2.02 2.60 -2.17 35 2,828 2,819 +2,606
11SEP26 112.00 P 3.09 3.40 2.53 3.34 -2.07 37 273 285 +146
11SEP26 113.00 P 3.12 4.19 3.12 3.89 -2.41 35 364 534 +357
11SEP26 114.00 P 4.05 4.65 4.05 4.82 -2.37 39 6 7 +6
11SEP26 115.00 P 4.99 5.66 4.70 5.48 -2.61 36 74 177 +74
11SEP26 116.00 P 6.28 6.28 6.28 6.26 -2.50 35 1 6 +1
11SEP26 117.00 P 7.20 7.20 7.20 7.37 -2.42 42 1 1 +1
11SEP26 118.00 P 7.17 8.45 7.17 8.08 -2.72 36 100 67 +67
11SEP26 119.00 P 9.12 9.12 9.12 9.01 -2.70 36 1 1 +1
11SEP26 120.00 P 9.05 10.12 9.05 9.97 -2.68 36 31 56 +31
11SEP26 121.00 P 0.00 0.00 0.00 10.94 -2.66 36 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 11.92 -2.74 37 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 12.90 -2.85 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 13.90 -2.76 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 14.90 -2.75 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 15.90 -2.79 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 16.90 -2.76 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 17.90 -2.63 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 18.90 -3.23 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 19.90 -3.24 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 20.90 -3.25 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 21.90 -3.26 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 22.90 -3.26 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 23.90 -3.25 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,691 0
29SEP26 75.00 P 0.01 0.01 0.01 0.01 0.00 53 1 3,621 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,076 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,884 0
29SEP26 82.50 P 0.05 0.05 0.05 0.01 -0.02 40 7 3,183 -7
29SEP26 85.00 P 0.09 0.09 0.09 0.03 -0.03 41 2 12,591 -1
29SEP26 87.50 P 0.00 0.00 0.00 0.06 -0.06 41 0 4,369 0
29SEP26 90.00 P 0.28 0.28 0.19 0.12 -0.10 41 33 7,651 -4
29SEP26 92.50 P 0.28 0.31 0.27 0.22 -0.18 40 108 5,888 +84
29SEP26 95.00 P 0.45 0.50 0.40 0.40 -0.29 40 197 23,482 -71
29SEP26 97.50 P 0.71 0.76 0.60 0.69 -0.41 40 651 12,770 -54
29SEP26 100.00 P 1.15 1.15 0.88 1.05 -0.62 40 889 12,853 -15
29SEP26 102.50 P 1.85 1.85 1.29 1.59 -0.82 40 555 8,839 +12
29SEP26 105.00 P 2.40 2.57 1.89 2.32 -1.08 39 1,496 13,386 +363
29SEP26 107.50 P 3.44 3.50 2.70 3.24 -1.31 39 535 6,764 -2
29SEP26 110.00 P 4.45 4.60 3.68 4.44 -1.65 40 1,742 18,182 +1,010
29SEP26 112.50 P 5.42 5.83 5.00 5.86 -1.75 40 55 13,625 0
29SEP26 115.00 P 7.52 7.56 6.49 7.51 -2.08 40 662 15,531 -237
29SEP26 117.50 P 9.10 9.28 9.10 9.28 -2.31 40 55 10,508 -50
29SEP26 120.00 P 11.51 11.51 10.01 11.28 -2.46 41 56 19,541 -50
29SEP26 122.50 P 14.01 14.01 12.01 13.53 -1.53 44 66 8,244 -57
29SEP26 125.00 P 14.80 16.11 14.30 15.91 -2.44 47 27 11,416 0
29SEP26 127.50 P 18.00 18.00 18.00 17.83 -2.82 42 5 9,210 0
29SEP26 130.00 P 18.95 18.95 18.60 20.08 -3.13 40 4 26,087 0
29SEP26 132.50 P 0.00 0.00 0.00 22.49 -3.14 40 2 3,771 0
29SEP26 135.00 P 24.39 25.13 24.39 25.06 -3.02 46 80 12,771 0
29SEP26 137.50 P 0.00 0.00 0.00 27.41 -3.09 41 4 2,113 -4
29SEP26 140.00 P 28.50 28.50 28.50 29.90 -3.06 0 4 7,822 +4
29SEP26 142.50 P 30.96 31.05 30.96 32.53 -2.91 55 32 2,510 -32
29SEP26 145.00 P 0.00 0.00 0.00 34.90 -3.20 0 0 8,460 0
29SEP26 147.50 P 0.00 0.00 0.00 37.40 -3.02 0 1 2,253 0
29SEP26 150.00 P 39.06 39.95 39.06 40.29 -2.51 73 6 5,467 -1
29SEP26 152.50 P 0.00 0.00 0.00 42.40 -3.03 0 1 756 0
29SEP26 155.00 P 0.00 0.00 0.00 44.90 -3.03 0 0 1,004 0
29SEP26 157.50 P 0.00 0.00 0.00 47.40 -2.90 0 0 874 0
29SEP26 160.00 P 48.17 48.17 48.17 49.90 -3.26 0 90 1,940 -90
29SEP26 162.50 P 0.00 0.00 0.00 52.40 -3.04 0 0 90 0
29SEP26 165.00 P 54.26 54.26 54.26 54.90 -3.28 0 6 52 -6
29SEP26 167.50 P 0.00 0.00 0.00 57.40 -3.02 0 0 66 0
29SEP26 170.00 P 58.74 58.74 58.74 59.90 -3.24 0 6 98 +6
29SEP26 172.50 P 0.00 0.00 0.00 62.40 -3.24 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 64.90 -3.02 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 67.40 -3.22 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 69.90 -3.23 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.40 -3.03 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.90 -3.02 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.40 -3.23 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.90 -3.01 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.40 -3.22 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.90 -3.04 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.40 -3.02 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.90 -3.01 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 94.90 -3.03 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.90 -2.88 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.90 -3.23 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.90 -3.22 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 114.90 -3.22 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 119.90 -3.22 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 124.90 -3.21 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 129.90 -3.21 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 134.90 -3.02 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 139.90 -3.02 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 144.90 -3.01 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 149.90 -2.87 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 154.90 -3.21 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 159.90 -2.86 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 164.90 -3.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 169.90 -3.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 174.90 -3.01 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 179.90 -3.01 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 184.90 -2.99 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 189.90 -3.17 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,155 0
29OCT26 70.00 P 0.04 0.05 0.04 0.01 -0.01 42 95 1,639 -95
29OCT26 72.50 P 0.05 0.05 0.05 0.02 -0.01 41 100 1,434 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 1,604 0
29OCT26 77.50 P 0.12 0.12 0.12 0.06 -0.03 40 90 1,171 +65
29OCT26 80.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 1,134 0
29OCT26 82.50 P 0.00 0.00 0.00 0.17 -0.10 40 0 1,849 0
29OCT26 85.00 P 0.40 0.40 0.38 0.29 -0.14 40 10 2,849 -10
29OCT26 87.50 P 0.54 0.59 0.53 0.46 -0.20 40 22 2,776 +3
29OCT26 90.00 P 0.80 0.82 0.70 0.69 -0.28 40 43 2,736 -11
29OCT26 92.50 P 0.98 1.03 0.97 1.01 -0.37 40 145 2,598 -41
29OCT26 95.00 P 1.48 1.48 1.28 1.43 -0.46 40 119 3,042 +36
29OCT26 97.50 P 1.88 2.00 1.70 1.92 -0.53 40 275 6,723 +167
29OCT26 100.00 P 2.58 2.60 2.23 2.51 -0.74 39 1,766 14,422 +397
29OCT26 102.50 P 3.46 3.46 2.96 3.26 -0.90 39 779 7,040 +438
29OCT26 105.00 P 4.20 4.20 3.80 4.15 -1.06 39 310 7,947 +224
29OCT26 107.50 P 5.35 5.35 4.60 5.25 -1.30 39 274 9,541 +185
29OCT26 110.00 P 6.36 6.45 5.89 6.45 -1.40 39 120 9,094 -14
29OCT26 112.50 P 7.63 7.80 7.20 7.90 -1.59 39 64 6,967 +28
29OCT26 115.00 P 9.18 9.18 8.50 9.47 -1.65 40 31 8,025 -1
29OCT26 117.50 P 0.00 0.00 0.00 11.29 -1.65 41 0 3,770 0
29OCT26 120.00 P 0.00 0.00 0.00 12.97 -1.91 40 0 4,972 0
29OCT26 122.50 P 0.00 0.00 0.00 14.89 -2.05 41 0 768 0
29OCT26 125.00 P 16.90 16.90 15.70 16.95 -2.40 42 22 1,735 0
29OCT26 127.50 P 0.00 0.00 0.00 19.15 -2.28 43 0 1,489 0
29OCT26 130.00 P 21.30 21.30 21.30 21.15 -2.27 42 2 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 23.45 -2.55 43 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 25.80 -2.60 44 0 2,067 0
29OCT26 137.50 P 0.00 0.00 0.00 28.19 -2.73 46 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 30.12 -3.21 40 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 32.53 -3.04 40 0 13 0
29OCT26 145.00 P 0.00 0.00 0.00 34.96 -3.20 40 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 37.42 -3.24 40 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.29 -2.89 52 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 42.40 -3.26 0 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 44.90 -3.26 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.40 -3.28 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 49.90 -3.26 0 0 84 0
29OCT26 162.50 P 0.00 0.00 0.00 52.49 -3.19 54 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.96 -3.22 55 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.40 -3.24 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 59.90 -3.24 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.40 -3.24 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 64.90 -3.25 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.40 -3.25 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 69.90 -3.23 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 72.47 -2.97 66 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 74.92 -3.20 65 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 77.49 -3.14 70 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 79.90 -3.22 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 82.40 -3.22 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 84.90 -3.25 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 87.40 -3.25 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 89.90 -3.27 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 94.90 -3.27 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 149 0
27NOV26 70.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 139 0
27NOV26 72.50 P 0.00 0.00 0.00 0.12 -0.05 42 0 322 0
27NOV26 75.00 P 0.00 0.00 0.00 0.19 -0.08 42 0 685 0
27NOV26 77.50 P 0.46 0.46 0.46 0.29 -0.11 42 50 431 +50
27NOV26 80.00 P 0.57 0.57 0.57 0.42 -0.17 42 3 419 0
27NOV26 82.50 P 0.74 0.74 0.74 0.62 -0.22 42 3 424 0
27NOV26 85.00 P 0.96 0.96 0.96 0.88 -0.28 42 3 770 0
27NOV26 87.50 P 1.25 1.25 1.18 1.20 -0.35 42 103 2,038 +3
27NOV26 90.00 P 1.62 1.70 1.51 1.59 -0.46 42 115 6,289 +75
27NOV26 92.50 P 2.02 2.04 2.02 2.10 -0.45 42 60 1,603 +36
27NOV26 95.00 P 2.63 2.64 2.43 2.64 -0.54 42 193 5,797 +1
27NOV26 97.50 P 3.23 3.27 3.11 3.28 -0.66 41 174 2,678 +169
27NOV26 100.00 P 4.12 4.12 3.70 4.03 -0.83 41 387 3,985 +269
27NOV26 102.50 P 4.90 4.95 4.53 4.86 -0.97 41 610 1,398 +347
27NOV26 105.00 P 5.86 5.86 5.60 5.94 -1.11 41 126 4,984 -22
27NOV26 107.50 P 7.20 7.20 6.53 7.11 -1.19 41 249 2,996 +133
27NOV26 110.00 P 8.24 8.26 7.81 8.32 -1.46 41 560 9,224 +126
27NOV26 112.50 P 9.59 9.83 9.03 9.77 -1.47 41 2,545 6,198 +2,543
27NOV26 115.00 P 10.99 10.99 10.50 11.29 -1.76 42 332 5,278 +4
27NOV26 117.50 P 0.00 0.00 0.00 12.95 -1.72 42 10 2,706 +10
27NOV26 120.00 P 14.03 14.03 14.03 14.78 -1.70 43 50 3,800 +20
27NOV26 122.50 P 0.00 0.00 0.00 16.55 -1.64 43 10 2,374 0
27NOV26 125.00 P 18.71 18.71 17.90 18.50 -2.04 43 31 10,110 +31
27NOV26 127.50 P 19.70 19.70 19.70 20.25 -2.58 42 11 884 +1
27NOV26 130.00 P 0.00 0.00 0.00 21.98 -3.01 40 0 2,401 0
27NOV26 132.50 P 0.00 0.00 0.00 23.94 -3.18 40 0 567 0
27NOV26 135.00 P 0.00 0.00 0.00 26.15 -3.17 40 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 28.36 -3.18 40 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 30.52 -3.35 39 0 10 0
27NOV26 142.50 P 0.00 0.00 0.00 32.78 -3.27 38 0 300 0
27NOV26 145.00 P 0.00 0.00 0.00 35.12 -3.42 38 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 37.85 -2.92 43 0 2 0
27NOV26 150.00 P 39.20 39.20 39.20 40.29 -2.89 44 3 3 +3
27NOV26 152.50 P 0.00 0.00 0.00 42.62 -3.04 43 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 44.98 -3.19 41 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.44 -3.24 42 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.91 -3.25 41 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 52.49 -3.19 46 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 54.96 -3.22 47 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.40 -3.24 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 59.90 -3.24 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.40 -3.24 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 64.90 -3.26 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.40 -3.25 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 69.90 -3.23 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.47 -2.97 57 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 74.92 -3.20 55 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.49 -3.14 60 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 79.90 -3.22 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 82.40 -3.22 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 84.90 -3.25 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.40 -3.25 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 89.90 -3.27 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 94.90 -3.27 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 5,717 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 3,247 0
30DEC26 67.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 838 0
30DEC26 70.00 P 0.00 0.00 0.00 0.20 -0.05 41 0 931 0
30DEC26 72.50 P 0.00 0.00 0.00 0.30 -0.08 41 0 587 0
30DEC26 75.00 P 0.60 0.60 0.60 0.43 -0.11 41 6 1,590 -6
30DEC26 77.50 P 0.00 0.00 0.00 0.62 -0.13 42 0 1,768 0
30DEC26 80.00 P 0.97 1.04 0.95 0.84 -0.19 41 17 4,890 +12
30DEC26 82.50 P 0.00 0.00 0.00 1.13 -0.25 42 0 4,568 0
30DEC26 85.00 P 1.49 1.57 1.49 1.50 -0.27 42 35 11,252 -5
30DEC26 87.50 P 1.96 2.00 1.83 1.92 -0.38 42 2,964 6,606 -310
30DEC26 90.00 P 2.40 2.45 2.37 2.44 -0.43 42 198 8,321 +45
30DEC26 92.50 P 2.99 2.99 2.77 2.99 -0.50 41 224 5,233 +111
30DEC26 95.00 P 3.50 3.59 3.41 3.62 -0.57 41 40 12,862 +20
30DEC26 97.50 P 4.20 4.20 4.16 4.35 -0.74 41 76 4,567 +75
30DEC26 100.00 P 5.17 5.24 4.99 5.21 -0.85 41 1,323 21,735 +212
30DEC26 102.50 P 6.02 6.16 5.80 6.18 -0.97 41 139 5,471 -13
30DEC26 105.00 P 7.00 7.28 6.80 7.24 -1.12 41 159 12,938 -57
30DEC26 107.50 P 8.19 8.42 8.18 8.43 -1.26 41 141 9,131 -41
30DEC26 110.00 P 9.57 9.57 9.00 9.70 -1.37 41 117 13,321 +91
30DEC26 112.50 P 11.00 11.00 10.50 11.11 -1.36 41 122 7,674 +60
30DEC26 115.00 P 12.85 12.85 11.90 12.65 -1.46 41 198 15,546 +42
30DEC26 117.50 P 0.00 0.00 0.00 14.25 -1.55 41 0 8,173 0
30DEC26 120.00 P 15.36 15.98 15.36 15.97 -1.64 42 13 19,787 +12
30DEC26 122.50 P 0.00 0.00 0.00 17.79 -1.67 42 0 8,669 0
30DEC26 125.00 P 0.00 0.00 0.00 19.66 -1.90 42 12 15,894 +12
30DEC26 127.50 P 0.00 0.00 0.00 21.59 -2.16 43 0 8,937 0
30DEC26 130.00 P 0.00 0.00 0.00 22.49 -3.31 38 1 18,635 +1
30DEC26 132.50 P 0.00 0.00 0.00 25.11 -2.70 41 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 27.09 -2.51 40 4 7,095 0
30DEC26 137.50 P 0.00 0.00 0.00 29.11 -3.15 40 0 2,586 0
30DEC26 140.00 P 0.00 0.00 0.00 31.37 -3.16 40 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 33.53 -3.20 40 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 35.91 -2.97 41 1 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 38.13 -3.20 40 0 1,042 0
30DEC26 150.00 P 40.75 40.75 40.75 40.29 -3.36 39 1 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 42.69 -3.30 39 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 44.98 -3.26 37 0 3,387 0
30DEC26 157.50 P 0.00 0.00 0.00 47.64 -3.19 41 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 50.05 -3.18 41 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 52.49 -3.21 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 54.96 -3.22 42 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 57.42 -3.26 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 59.90 -3.24 0 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 62.40 -3.24 0 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 64.90 -3.26 0 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 67.40 -3.25 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.90 -3.23 0 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 72.47 -3.16 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.92 -3.20 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.49 -3.14 53 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.90 -3.22 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.40 -3.22 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.90 -3.25 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.40 -3.25 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.90 -3.27 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 94.90 -3.27 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 99.90 -3.22 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.90 -3.23 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.90 -3.24 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.90 -3.22 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.90 -3.22 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 124.90 -3.22 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.90 -3.24 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.90 -3.26 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 139.90 -3.26 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.90 -3.23 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.90 -3.23 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.90 -3.21 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.90 -3.20 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.90 -3.21 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.90 -3.23 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.90 -3.01 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.90 -3.01 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.90 -3.21 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.90 -3.20 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 -0.03 41 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 -0.07 41 0 1,055 0
30MAR27 65.00 P 0.83 0.83 0.83 0.45 -0.08 41 4 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.62 -0.11 41 0 717 0
30MAR27 70.00 P 0.00 0.00 0.00 0.82 -0.14 41 0 714 0
30MAR27 72.50 P 0.00 0.00 0.00 1.08 -0.17 41 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.38 -0.22 42 0 1,349 0
30MAR27 77.50 P 0.00 0.00 0.00 1.76 -0.25 42 0 2,656 0
30MAR27 80.00 P 2.23 2.23 2.23 2.17 -0.32 42 3 7,834 +3
30MAR27 82.50 P 2.80 2.80 2.80 2.69 -0.35 42 90 2,057 0
30MAR27 85.00 P 3.22 3.29 3.13 3.23 -0.38 42 72 3,763 +65
30MAR27 87.50 P 0.00 0.00 0.00 3.80 -0.45 41 0 2,758 0
30MAR27 90.00 P 4.36 4.36 4.36 4.48 -0.49 41 1 13,067 0
30MAR27 92.50 P 5.01 5.21 5.01 5.21 -0.58 41 210 2,243 +110
30MAR27 95.00 P 5.72 6.05 5.72 6.02 -0.64 41 196 7,046 +151
30MAR27 97.50 P 6.60 6.63 6.53 6.92 -0.74 41 97 2,726 +30
30MAR27 100.00 P 7.90 7.90 7.64 7.90 -0.85 41 35 9,350 +23
30MAR27 102.50 P 8.77 8.93 8.77 8.93 -1.00 41 50 3,345 +50
30MAR27 105.00 P 9.57 10.08 9.57 10.08 -1.11 41 60 7,388 -3
30MAR27 107.50 P 0.00 0.00 0.00 11.33 -1.20 41 0 5,838 0
30MAR27 110.00 P 12.23 12.23 12.23 12.66 -1.30 41 60 9,311 0
30MAR27 112.50 P 0.00 0.00 0.00 14.03 -1.39 41 0 3,995 0
30MAR27 115.00 P 14.85 15.37 14.85 15.56 -1.38 41 301 12,561 +301
30MAR27 117.50 P 0.00 0.00 0.00 17.07 -1.60 41 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 18.75 -1.86 41 0 10,863 0
30MAR27 122.50 P 0.00 0.00 0.00 20.44 -1.97 41 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 21.92 -2.35 41 0 8,023 0
30MAR27 127.50 P 23.40 23.40 23.40 23.68 -2.50 40 2 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 25.57 -2.55 41 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 27.50 -2.60 41 0 363 0
30MAR27 135.00 P 29.00 29.00 29.00 29.42 -2.70 41 1 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 31.34 -2.85 41 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 33.37 -2.92 41 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 35.42 -2.99 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 37.60 -2.96 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 39.71 -3.04 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 41.97 -2.97 41 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 44.18 -3.01 41 1 281 +1
30MAR27 155.00 P 0.00 0.00 0.00 46.31 -3.13 41 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 48.60 -3.09 41 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 50.85 -2.77 41 0 160 0
30MAR27 162.50 P 0.00 0.00 0.00 53.38 -2.93 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 55.38 -3.30 40 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 57.66 -3.38 39 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 60.07 -3.37 38 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 62.61 -3.08 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.04 -3.27 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.55 -3.20 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 69.98 -3.21 41 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 72.47 -3.19 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 74.92 -3.26 41 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 77.49 -3.17 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 79.90 -3.22 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 82.40 -3.22 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 84.90 -3.25 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.40 -3.25 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 89.90 -3.27 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 94.90 -3.27 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
29JUN27 44.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 318 0
29JUN27 52.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 389 0
29JUN27 55.00 P 0.00 0.00 0.00 0.36 -0.05 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.51 -0.04 42 0 285 0
29JUN27 60.00 P 1.06 1.06 1.06 0.68 -0.07 42 2 192 0
29JUN27 62.50 P 0.00 0.00 0.00 0.89 -0.08 42 0 81 0
29JUN27 65.00 P 0.00 0.00 0.00 1.15 -0.12 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.45 -0.13 42 0 1,422 0
29JUN27 70.00 P 1.92 1.92 1.92 1.81 -0.18 42 4 3,308 0
29JUN27 72.50 P 0.00 0.00 0.00 2.22 -0.19 42 0 799 0
29JUN27 75.00 P 2.76 2.76 2.76 2.68 -0.27 42 140 841 +65
29JUN27 77.50 P 3.17 3.31 3.17 3.23 -0.27 42 229 773 +114
29JUN27 80.00 P 3.68 3.86 3.59 3.79 -0.30 42 141 791 +133
29JUN27 82.50 P 4.47 4.47 4.47 4.49 -0.25 42 75 643 +75
29JUN27 85.00 P 4.85 5.06 4.83 5.02 -0.41 41 138 6,936 +133
29JUN27 87.50 P 5.49 5.49 5.49 5.76 -0.44 41 36 3,223 0
29JUN27 90.00 P 6.28 6.42 6.28 6.50 -0.52 41 68 1,340 +66
29JUN27 92.50 P 7.02 7.02 7.02 7.39 -0.53 41 30 901 +30
29JUN27 95.00 P 7.92 7.92 7.92 8.30 -0.62 41 32 6,403 +30
29JUN27 97.50 P 8.85 8.85 8.85 9.32 -0.68 41 30 2,059 0
29JUN27 100.00 P 10.10 10.10 9.84 10.34 -0.76 41 16 11,551 +4
29JUN27 102.50 P 11.33 11.49 11.33 11.50 -0.81 41 200 1,967 +144
29JUN27 105.00 P 12.14 12.14 12.14 12.71 -0.94 41 30 2,892 0
29JUN27 107.50 P 13.37 13.37 13.37 13.94 -1.06 41 60 1,100 +60
29JUN27 110.00 P 14.60 15.04 14.60 15.29 -1.14 41 210 6,133 -150
29JUN27 112.50 P 16.60 16.60 16.60 16.69 -1.22 40 4 2,155 +4
29JUN27 115.00 P 17.90 17.90 17.90 18.17 -1.28 41 1 1,910 0
29JUN27 117.50 P 19.70 19.70 19.70 19.71 -1.44 41 200 4,408 +60
29JUN27 120.00 P 0.00 0.00 0.00 21.27 -1.55 41 0 2,346 0
29JUN27 122.50 P 23.10 23.10 23.10 22.97 -1.78 41 2 481 0
29JUN27 125.00 P 0.00 0.00 0.00 24.68 -1.84 41 1 4,011 +1
29JUN27 127.50 P 0.00 0.00 0.00 26.22 -2.18 40 0 803 0
29JUN27 130.00 P 0.00 0.00 0.00 28.03 -2.26 41 0 600 0
29JUN27 132.50 P 0.00 0.00 0.00 29.88 -2.31 41 0 384 0
29JUN27 135.00 P 31.70 31.70 31.70 31.73 -2.43 41 2 178 +2
29JUN27 137.50 P 0.00 0.00 0.00 33.72 -2.42 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 35.63 -2.51 41 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 37.60 -2.58 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 39.62 -2.64 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 41.69 -2.67 41 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 43.78 -2.69 41 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 45.83 -2.79 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 47.97 -2.83 41 0 14 0
29JUN27 157.50 P 0.00 0.00 0.00 50.11 -2.75 41 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 52.29 -2.78 41 0 126 0
29JUN27 162.50 P 0.00 0.00 0.00 54.48 -2.83 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.70 -2.83 41 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 58.89 -3.10 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.19 -3.07 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 63.41 -3.16 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 65.69 -3.17 40 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 67.97 -3.24 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 70.29 -3.34 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 72.62 -3.17 39 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 74.98 -3.45 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 77.74 -3.10 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 80.16 -3.10 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 82.58 -3.04 42 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 85.01 -3.14 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.47 -3.18 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 89.93 -3.24 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 94.90 -3.27 0 0 2 0
29SEP27 43.00 P 0.50 0.50 0.50 0.16 - 42 2 2 -
29SEP27 44.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 63 0
29SEP27 45.00 P 0.55 0.55 0.55 0.21 -0.02 42 5 5 +5
29SEP27 46.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 61 0
29SEP27 47.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.37 -0.03 42 0 8 0
29SEP27 50.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.77 -0.05 42 0 96 0
29SEP27 57.50 P 0.00 0.00 0.00 0.99 -0.05 43 0 65 0
29SEP27 60.00 P 1.57 1.57 1.56 1.26 -0.08 42 16 18 -4
29SEP27 62.50 P 0.00 0.00 0.00 1.58 -0.07 43 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 1.94 -0.12 43 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 2.37 -0.12 43 0 7 0
29SEP27 70.00 P 0.00 0.00 0.00 2.81 -0.19 43 0 105 0
29SEP27 72.50 P 0.00 0.00 0.00 3.30 -0.27 42 0 72 0
29SEP27 75.00 P 3.92 3.92 3.92 3.79 -0.36 42 1 8 +1
29SEP27 77.50 P 0.00 0.00 0.00 4.33 -0.54 42 0 8 0
29SEP27 80.00 P 0.00 0.00 0.00 5.02 -0.43 42 0 105 0
29SEP27 82.50 P 0.00 0.00 0.00 5.74 -0.39 42 0 106 0
29SEP27 85.00 P 0.00 0.00 0.00 6.51 -0.41 42 0 186 0
29SEP27 87.50 P 0.00 0.00 0.00 7.37 -0.39 41 0 140 0
29SEP27 90.00 P 7.88 7.88 7.88 8.24 -0.44 41 4 2,303 0
29SEP27 92.50 P 0.00 0.00 0.00 9.21 -0.51 41 0 356 0
29SEP27 95.00 P 0.00 0.00 0.00 10.25 -0.51 41 0 273 0
29SEP27 97.50 P 0.00 0.00 0.00 11.30 -0.54 41 0 450 0
29SEP27 100.00 P 12.17 12.17 12.17 12.40 -0.67 41 4 690 +4
29SEP27 102.50 P 0.00 0.00 0.00 13.63 -0.67 41 0 642 0
29SEP27 105.00 P 0.00 0.00 0.00 14.87 -0.71 41 0 132 0
29SEP27 107.50 P 15.56 15.56 15.56 16.11 -0.84 41 60 192 0
29SEP27 110.00 P 17.19 17.19 17.06 17.45 -0.93 41 120 266 +4
29SEP27 112.50 P 18.50 18.50 18.50 18.88 -1.06 41 1 3 -1
29SEP27 115.00 P 0.00 0.00 0.00 20.36 -1.14 41 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 21.84 -1.27 41 0 4 0
29SEP27 120.00 P 0.00 0.00 0.00 23.39 -1.45 41 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 25.06 -1.41 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.70 -1.76 41 0 167 0
29SEP27 127.50 P 0.00 0.00 0.00 28.44 -1.85 41 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 30.02 -1.98 41 0 36 0
29SEP27 132.50 P 0.00 0.00 0.00 31.85 -2.17 41 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 33.71 -2.09 41 0 21 0
29SEP27 137.50 P 0.00 0.00 0.00 35.60 -2.26 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 37.52 -2.31 41 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 39.47 -2.22 41 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 41.44 -2.26 41 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 43.46 -2.43 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 45.45 -2.52 41 0 2 0
29SEP27 152.50 P 0.00 0.00 0.00 47.51 -2.54 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 49.56 -2.60 41 0 5 0
29SEP27 157.50 P 0.00 0.00 0.00 51.65 -2.65 41 0 0 0
29SEP27 160.00 P 54.08 54.08 54.08 53.76 -2.67 41 5 5 0
29SEP27 162.50 P 0.00 0.00 0.00 55.89 -2.74 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.04 -2.79 41 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.18 -2.85 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.37 -2.71 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 64.58 -2.92 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 66.79 -2.96 41 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 69.01 -3.01 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 71.27 -3.05 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 73.55 -3.07 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 75.82 -3.17 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 78.11 -3.21 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 80.42 -3.28 40 0 0 0
TOTAL PUT 44,042 1,081,675 +12,171
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 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.86 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.76 0.00 0 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 3.51 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.01 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.76 0.00 0 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 0.00 0 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 0.00 0 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 0.00 0 0 198 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 0.00 0 0 226 0
29SEP26 7.75 C 0.00 0.00 0.00 1.02 0.00 45 0 471 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 -0.01 42 0 319 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.02 40 0 460 0
29SEP26 8.50 C 0.38 0.38 0.38 0.39 -0.02 41 20 461 +20
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.01 42 0 279 0
29SEP26 9.00 C 0.18 0.19 0.18 0.18 0.00 42 119 756 +118
29SEP26 9.25 C 0.16 0.16 0.16 0.12 -0.01 42 2 511 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 872 0
29SEP26 9.75 C 0.07 0.07 0.07 0.05 -0.01 42 3 584 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 228 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.76 0.00 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.51 0.00 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.01 0.00 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.76 0.00 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.51 -0.01 0 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.28 0.00 46 0 30 0
29OCT26 7.75 C 1.01 1.01 1.01 1.05 -0.02 44 15 83 -15
29OCT26 8.00 C 0.00 0.00 0.00 0.86 0.00 44 0 230 0
29OCT26 8.25 C 0.00 0.00 0.00 0.70 -0.03 44 0 353 0
29OCT26 8.50 C 0.00 0.00 0.00 0.58 -0.02 45 0 430 0
29OCT26 8.75 C 0.00 0.00 0.00 0.47 -0.01 44 0 266 0
29OCT26 9.00 C 0.43 0.43 0.37 0.38 -0.01 44 58 376 -3
29OCT26 9.25 C 0.00 0.00 0.00 0.31 -0.01 45 0 301 0
29OCT26 9.50 C 0.00 0.00 0.00 0.24 -0.02 44 0 143 0
29OCT26 9.75 C 0.23 0.23 0.23 0.19 -0.01 45 15 225 +15
29OCT26 10.00 C 0.18 0.18 0.16 0.15 -0.01 45 65 24 -57
29OCT26 10.50 C 0.11 0.11 0.10 0.09 -0.01 45 64 80 +47
29OCT26 11.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 140 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 136 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 509 0
27NOV26 5.75 C 0.00 0.00 0.00 3.03 +0.02 82 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.77 0.00 71 0 9 0
27NOV26 6.25 C 0.00 0.00 0.00 2.53 +0.01 69 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.28 +0.02 62 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.02 +0.01 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.78 +0.01 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.53 -0.02 45 0 15 0
27NOV26 7.50 C 1.29 1.29 1.29 1.32 -0.02 45 11 26 +11
27NOV26 7.75 C 0.00 0.00 0.00 1.15 -0.05 46 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 1.00 -0.03 46 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.86 -0.02 45 0 15 0
27NOV26 8.50 C 0.81 0.81 0.81 0.75 0.00 46 8 73 +8
27NOV26 8.75 C 0.00 0.00 0.00 0.65 0.00 46 0 253 0
27NOV26 9.00 C 0.00 0.00 0.00 0.54 -0.01 45 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.46 -0.01 46 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.40 -0.01 46 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.34 -0.01 47 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.19 -0.01 46 0 55 0
27NOV26 11.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.09 0.00 46 0 150 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 0.00 46 0 254 0
30DEC26 5.00 C 0.00 0.00 0.00 3.77 +0.01 85 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.27 +0.01 72 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.03 +0.02 69 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.77 0.00 61 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 +0.01 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.30 +0.03 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.03 -0.01 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.80 -0.03 46 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.60 -0.05 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.45 -0.02 47 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.28 -0.02 46 0 15 0
30DEC26 8.00 C 1.17 1.17 1.17 1.13 -0.04 46 7 53 +7
30DEC26 8.25 C 0.00 0.00 0.00 0.99 -0.02 45 0 30 0
30DEC26 8.50 C 0.98 0.98 0.98 0.90 0.00 46 50 180 +50
30DEC26 8.75 C 0.85 0.85 0.85 0.80 +0.01 47 50 276 +50
30DEC26 9.00 C 0.75 0.75 0.75 0.70 0.00 46 15 175 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.62 0.00 47 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.01 47 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 -0.01 46 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 -0.01 47 0 54 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 -0.01 46 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 0.00 46 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 47 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 47 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 48 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 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 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.79 +0.01 68 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.54 +0.01 63 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.29 +0.01 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.05 +0.04 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.81 +0.01 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.62 -0.02 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.40 -0.04 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.21 -0.06 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.04 -0.04 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 -0.06 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.73 -0.06 47 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.60 +0.01 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 0.00 47 0 60 0
30MAR27 8.25 C 1.42 1.42 1.42 1.35 +0.01 47 15 20 +15
30MAR27 8.50 C 0.00 0.00 0.00 1.24 0.00 47 0 140 0
30MAR27 8.75 C 1.19 1.19 1.19 1.14 -0.03 47 15 95 +15
30MAR27 9.00 C 0.00 0.00 0.00 1.05 +0.01 48 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.02 48 0 86 0
30MAR27 9.50 C 0.00 0.00 0.00 0.88 -0.01 48 0 53 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 -0.01 48 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.01 47 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 -0.01 47 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.50 -0.01 47 0 53 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.01 47 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 0.00 47 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 0.00 47 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 0.00 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 0.00 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 0.00 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 0.00 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 0.00 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 0.00 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 0.00 47 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 0.00 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 48 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 47 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 46 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.80 +0.02 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.58 +0.03 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.35 +0.01 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.17 +0.01 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.99 +0.02 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.80 -0.02 50 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.63 +0.02 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.47 -0.01 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.29 0.00 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.15 -0.02 49 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.99 -0.04 48 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.88 -0.01 48 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.76 -0.01 48 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.64 -0.01 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.53 -0.01 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.43 -0.01 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.32 +0.05 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 1.22 -0.02 47 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.14 0.00 47 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 1.06 +0.01 47 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.98 +0.01 47 0 125 0
29JUN27 10.50 C 0.00 0.00 0.00 0.87 0.00 48 0 22 0
29JUN27 11.00 C 0.00 0.00 0.00 0.75 +0.01 48 0 129 0
29JUN27 11.50 C 0.00 0.00 0.00 0.65 0.00 48 0 35 0
29JUN27 12.00 C 0.00 0.00 0.00 0.56 +0.01 48 0 10 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 0.00 47 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 0.00 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 +0.01 48 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 0.00 47 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.17 0.00 47 0 137 0
29SEP27 6.25 C 0.00 0.00 0.00 2.91 -0.03 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.76 -0.02 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.57 -0.05 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.42 -0.03 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.29 -0.05 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.17 -0.02 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.05 -0.03 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.94 -0.03 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.83 -0.03 47 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.73 -0.03 47 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 1.64 -0.03 47 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.54 -0.04 47 0 15 0
29SEP27 9.25 C 0.00 0.00 0.00 1.45 -0.04 47 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.37 -0.04 47 0 15 0
29SEP27 9.75 C 1.35 1.35 1.35 1.30 -0.03 48 15 15 +15
29SEP27 10.00 C 0.00 0.00 0.00 1.23 -0.03 48 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.09 -0.03 48 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.98 -0.03 48 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.86 -0.04 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.78 -0.03 48 0 0 0
TOTAL CALL 547 27,675 +312
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
29SEP26 6.50 P 0.01 0.01 0.01 0.01 0.00 51 5 264 -5
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 151 0
29SEP26 7.00 P 0.02 0.02 0.02 0.02 0.00 44 20 253 +15
29SEP26 7.25 P 0.04 0.04 0.04 0.03 -0.01 41 1 210 -1
29SEP26 7.50 P 0.06 0.08 0.06 0.06 -0.01 41 102 555 -82
29SEP26 7.75 P 0.11 0.11 0.10 0.11 -0.01 42 175 494 -16
29SEP26 8.00 P 0.18 0.18 0.18 0.18 -0.01 42 2 1,334 +2
29SEP26 8.25 P 0.22 0.28 0.22 0.26 -0.03 40 27 656 +25
29SEP26 8.50 P 0.35 0.37 0.34 0.38 -0.03 40 77 573 -60
29SEP26 8.75 P 0.47 0.54 0.47 0.53 -0.03 40 100 251 +90
29SEP26 9.00 P 0.00 0.00 0.00 0.71 -0.02 41 0 195 0
29SEP26 9.25 P 0.00 0.00 0.00 0.91 -0.03 42 0 166 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 -0.01 42 0 50 0
29SEP26 9.75 P 0.00 0.00 0.00 1.35 -0.04 43 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.58 -0.01 43 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.01 41 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 0.00 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.05 -0.02 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.55 -0.02 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.05 -0.02 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.55 -0.02 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.02 +0.01 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.54 -0.02 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.05 -0.01 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.55 -0.01 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.05 -0.01 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.55 -0.01 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.05 -0.01 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.55 0.00 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.05 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.55 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.55 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.05 0.00 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 105 0
29OCT26 6.50 P 0.04 0.04 0.04 0.04 0.00 46 5 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.01 45 0 136 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 219 0
29OCT26 7.25 P 0.14 0.14 0.14 0.13 -0.02 43 200 334 +73
29OCT26 7.50 P 0.19 0.19 0.19 0.19 -0.02 44 100 955 +100
29OCT26 7.75 P 0.26 0.26 0.26 0.26 -0.02 43 2 423 0
29OCT26 8.00 P 0.34 0.34 0.34 0.35 -0.03 43 15 677 +15
29OCT26 8.25 P 0.00 0.00 0.00 0.46 -0.02 43 0 664 0
29OCT26 8.50 P 0.59 0.59 0.59 0.58 -0.02 43 55 568 -45
29OCT26 8.75 P 0.68 0.68 0.68 0.73 -0.03 43 15 244 0
29OCT26 9.00 P 0.83 0.86 0.83 0.89 -0.04 43 34 94 0
29OCT26 9.25 P 0.00 0.00 0.00 1.06 -0.03 43 0 30 0
29OCT26 9.50 P 0.00 0.00 0.00 1.25 -0.05 43 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 1.45 0.00 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.67 -0.03 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.11 -0.04 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.57 -0.04 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.56 -0.01 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 0.00 47 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 20 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 0.00 46 0 151 0
27NOV26 7.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 57 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 -0.01 46 0 172 0
27NOV26 7.50 P 0.00 0.00 0.00 0.31 -0.02 45 0 150 0
27NOV26 7.75 P 0.37 0.37 0.37 0.39 -0.01 45 15 158 +15
27NOV26 8.00 P 0.00 0.00 0.00 0.49 -0.02 45 0 155 0
27NOV26 8.25 P 0.00 0.00 0.00 0.60 -0.03 44 0 304 0
27NOV26 8.50 P 0.00 0.00 0.00 0.73 -0.03 44 0 215 0
27NOV26 8.75 P 0.00 0.00 0.00 0.88 -0.02 45 0 193 0
27NOV26 9.00 P 0.00 0.00 0.00 1.04 -0.02 45 0 80 0
27NOV26 9.25 P 0.00 0.00 0.00 1.22 -0.01 46 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 1.39 -0.02 45 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 1.58 0.00 46 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.78 -0.02 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.21 -0.02 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.66 -0.01 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.10 -0.01 46 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.57 -0.02 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 47 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 47 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.01 46 0 327 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.03 45 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.02 45 0 131 0
30DEC26 7.50 P 0.40 0.40 0.40 0.41 -0.02 45 10 81 +10
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.02 45 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 -0.02 45 0 264 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.02 45 0 218 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 -0.02 45 0 272 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.03 45 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 -0.02 45 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 -0.02 46 0 65 0
30DEC26 9.50 P 1.45 1.45 1.45 1.50 -0.01 45 15 25 -15
30DEC26 9.75 P 0.00 0.00 0.00 1.70 0.00 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 +0.04 47 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.30 +0.03 47 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.73 +0.02 48 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.15 -0.01 46 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.62 -0.01 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.10 +0.02 48 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.56 -0.01 43 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.05 +0.02 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.54 -0.02 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.05 -0.01 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.55 -0.01 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.05 -0.01 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.55 -0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.05 -0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.55 0.00 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.05 0.00 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.55 0.00 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.55 0.00 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.05 0.00 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 0.00 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 0.00 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 0.00 48 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 -0.02 46 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 -0.02 46 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 -0.01 46 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 0.00 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 -0.01 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 -0.01 46 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 -0.02 46 0 140 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 -0.01 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.28 -0.02 46 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.43 -0.02 46 0 43 0
30MAR27 9.25 P 1.56 1.56 1.56 1.59 +0.02 46 45 90 +45
30MAR27 9.50 P 1.79 1.79 1.79 1.74 -0.01 45 15 34 -15
30MAR27 9.75 P 0.00 0.00 0.00 1.96 +0.03 47 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.15 +0.04 47 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.54 +0.05 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 +0.04 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.36 +0.05 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.78 +0.04 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.20 +0.02 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 +0.03 47 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.13 +0.03 48 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.59 -0.03 46 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.06 -0.01 43 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.55 -0.04 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.05 -0.01 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.55 -0.01 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.05 -0.01 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.55 0.00 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.05 0.00 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.55 -0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.05 -0.02 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.55 -0.02 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 55 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.22 0.00 47 0 61 0
29JUN27 5.75 P 0.31 0.31 0.31 0.28 0.00 48 15 51 +15
29JUN27 6.00 P 0.00 0.00 0.00 0.34 +0.01 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.41 0.00 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.49 +0.01 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.58 0.00 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.67 0.00 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.78 +0.01 48 0 55 0
29JUN27 7.50 P 0.00 0.00 0.00 0.89 0.00 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.00 0.00 48 0 282 0
29JUN27 8.00 P 0.00 0.00 0.00 1.12 -0.01 48 0 229 0
29JUN27 8.25 P 0.00 0.00 0.00 1.26 -0.01 48 0 72 0
29JUN27 8.50 P 0.00 0.00 0.00 1.35 -0.05 46 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.54 -0.01 48 0 264 0
29JUN27 9.00 P 0.00 0.00 0.00 1.65 -0.04 46 0 140 0
29JUN27 9.25 P 0.00 0.00 0.00 1.85 +0.01 48 0 50 0
29JUN27 9.50 P 0.00 0.00 0.00 2.02 +0.01 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.16 -0.01 47 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.39 +0.02 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.76 +0.04 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.14 +0.03 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.55 +0.04 50 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.95 +0.04 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.38 +0.05 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.81 +0.04 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.22 +0.02 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.70 +0.04 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.14 +0.02 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.60 +0.01 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.07 -0.04 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.56 -0.04 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.57 -0.03 49 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.67 -0.02 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.77 -0.02 50 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.87 -0.03 50 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.99 -0.03 50 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.10 -0.03 50 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.23 -0.03 50 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.37 -0.03 50 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.50 -0.04 50 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.65 -0.03 50 0 32 0
29SEP27 8.75 P 0.00 0.00 0.00 1.80 -0.04 50 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 1.96 -0.03 50 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.12 -0.03 51 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.29 +0.02 51 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.42 -0.01 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.62 +0.01 50 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.00 +0.01 51 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.39 +0.02 52 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.79 +0.04 52 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.20 +0.04 53 0 0 0
TOTAL PUT 1,050 27,035 +166
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$ 3.140
29SEP26 2.10 C 0.00 0.00 0.00 1.05 - 80 0 0 -
29SEP26 2.20 C 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 +0.11 63 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 +0.10 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.64 +0.08 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 +0.09 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.45 +0.09 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.35 +0.08 26 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 +0.09 37 0 300 0
29SEP26 3.00 C 0.19 0.19 0.18 0.20 +0.07 35 90 273 -30
29SEP26 3.10 C 0.12 0.13 0.12 0.14 +0.06 35 215 345 +215
29SEP26 3.20 C 0.00 0.00 0.00 0.09 +0.04 34 0 857 0
29SEP26 3.30 C 0.05 0.05 0.05 0.06 +0.03 36 10 785 +10
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 33 0 352 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 2.10 C 0.00 0.00 0.00 1.06 - 60 0 0 -
29OCT26 2.20 C 0.00 0.00 0.00 0.96 +0.09 54 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.85 +0.08 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.76 +0.08 42 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.67 +0.09 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.57 +0.08 37 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.49 +0.09 40 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.41 +0.09 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.33 +0.09 37 0 0 0
29OCT26 3.00 C 0.24 0.26 0.24 0.26 +0.07 36 120 353 +60
29OCT26 3.10 C 0.19 0.20 0.18 0.21 +0.07 37 150 199 +60
29OCT26 3.20 C 0.14 0.15 0.14 0.16 +0.05 37 120 270 +90
29OCT26 3.30 C 0.10 0.11 0.10 0.12 +0.04 36 153 157 +150
29OCT26 3.40 C 0.08 0.08 0.08 0.09 +0.03 37 5 13 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 +0.02 38 0 1 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 +0.01 35 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 2.10 C 0.00 0.00 0.00 1.06 - 44 0 0 -
27NOV26 2.20 C 0.00 0.00 0.00 0.96 +0.07 38 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.87 +0.08 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.78 +0.08 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.69 +0.08 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.61 +0.09 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.52 +0.07 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.46 +0.09 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.39 +0.08 41 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.32 +0.07 39 0 210 0
27NOV26 3.10 C 0.25 0.25 0.25 0.27 +0.07 40 90 204 +90
27NOV26 3.20 C 0.00 0.00 0.00 0.22 +0.05 39 0 90 0
27NOV26 3.30 C 0.00 0.00 0.00 0.18 +0.05 39 0 430 0
27NOV26 3.40 C 0.14 0.14 0.14 0.15 +0.05 40 460 700 +430
27NOV26 3.50 C 0.12 0.12 0.12 0.12 +0.04 40 305 336 +81
27NOV26 3.60 C 0.10 0.10 0.10 0.09 +0.03 38 30 60 +30
27NOV26 3.70 C 0.00 0.00 0.00 0.08 +0.03 40 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 +0.02 40 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 +0.01 39 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
30DEC26 2.10 C 0.00 0.00 0.00 1.08 - 48 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 0.99 +0.09 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 +0.08 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 +0.08 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 +0.08 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 +0.08 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 +0.08 40 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 +0.09 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 +0.06 37 0 30 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 +0.07 40 0 60 0
30DEC26 3.10 C 0.30 0.30 0.30 0.31 +0.06 39 60 180 +60
30DEC26 3.20 C 0.25 0.25 0.25 0.27 +0.06 39 30 458 -30
30DEC26 3.30 C 0.00 0.00 0.00 0.23 +0.05 40 0 580 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 +0.04 39 0 113 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 +0.04 39 0 260 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 +0.03 39 0 151 0
30DEC26 3.70 C 0.12 0.12 0.12 0.11 +0.03 39 450 510 +450
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 +0.02 39 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 +0.02 39 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.12 - 44 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.03 +0.08 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 +0.08 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 +0.08 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 +0.07 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 +0.07 41 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 +0.08 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.59 +0.08 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 +0.07 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.48 +0.07 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 +0.07 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 +0.06 40 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 +0.06 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 +0.06 41 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.04 40 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.05 41 0 0 0
30MAR27 3.80 C 0.20 0.20 0.20 0.19 +0.04 41 30 150 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 +0.03 41 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.03 41 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.02 41 0 515 0
29JUN27 2.10 C 0.00 0.00 0.00 1.18 - 47 0 0 -
29JUN27 2.20 C 0.00 0.00 0.00 1.10 +0.08 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.02 +0.08 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.94 +0.07 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 +0.07 43 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 +0.06 42 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 +0.07 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.68 +0.07 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 +0.08 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 +0.07 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 +0.05 41 0 90 0
29JUN27 3.20 C 0.00 0.00 0.00 0.49 +0.06 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.45 +0.05 42 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 +0.04 42 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 +0.06 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 +0.03 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 +0.04 43 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.29 +0.04 42 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.17 +0.03 43 0 15 0
29SEP27 2.10 C 0.00 0.00 0.00 1.20 - 44 0 0 -
29SEP27 2.20 C 0.00 0.00 0.00 1.12 +0.07 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.05 +0.07 43 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.98 +0.07 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.91 +0.07 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.85 +0.07 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.78 +0.07 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.67 +0.05 40 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.63 +0.07 41 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.58 +0.05 41 0 125 0
29SEP27 3.20 C 0.00 0.00 0.00 0.54 +0.05 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.50 +0.04 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.47 +0.05 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.43 +0.03 41 0 90 0
29SEP27 3.60 C 0.00 0.00 0.00 0.41 +0.04 42 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.39 +0.05 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.34 +0.04 43 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.31 +0.04 43 0 0 0
TOTAL CALL 2,318 18,645 +1,666
29SEP26 2.10 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 39 0 460 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.02 35 0 47 0
29SEP26 3.00 P 0.05 0.05 0.05 0.05 -0.03 33 5 106 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 -0.06 31 0 403 0
29SEP26 3.20 P 0.14 0.15 0.14 0.14 -0.06 33 155 191 +117
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.09 31 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 -0.10 31 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 -0.10 32 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.48 -0.08 45 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 -0.09 44 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.67 -0.09 49 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 -0.10 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 -0.10 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 -0.11 0 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 -0.10 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 38 0 330 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 -0.01 37 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 -0.01 37 0 146 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 -0.02 35 0 70 0
29OCT26 3.00 P 0.09 0.10 0.09 0.10 -0.04 34 70 145 -20
29OCT26 3.10 P 0.14 0.14 0.14 0.15 -0.04 36 90 287 +90
29OCT26 3.20 P 0.20 0.20 0.19 0.19 -0.06 33 390 730 +270
29OCT26 3.30 P 0.26 0.26 0.25 0.25 -0.08 33 270 162 +150
29OCT26 3.40 P 0.00 0.00 0.00 0.32 -0.08 33 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.42 -0.06 38 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.50 -0.09 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.59 -0.07 40 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.69 -0.07 44 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.78 -0.09 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.87 -0.09 42 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.97 -0.10 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.07 -0.09 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.27 -0.09 55 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 - 49 0 0 -
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 400 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 -0.02 38 0 238 0
27NOV26 2.80 P 0.00 0.00 0.00 0.09 -0.02 39 0 300 0
27NOV26 2.90 P 0.12 0.12 0.12 0.12 -0.02 39 194 630 +150
27NOV26 3.00 P 0.15 0.15 0.15 0.15 -0.04 37 30 268 +30
27NOV26 3.10 P 0.20 0.20 0.20 0.20 -0.04 38 60 369 +60
27NOV26 3.20 P 0.26 0.26 0.25 0.26 -0.05 39 63 243 +33
27NOV26 3.30 P 0.31 0.31 0.31 0.31 -0.07 37 180 182 +180
27NOV26 3.40 P 0.00 0.00 0.00 0.38 -0.07 38 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.46 -0.07 40 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.55 -0.06 42 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.63 -0.07 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.71 -0.07 42 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.80 -0.08 43 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.89 -0.08 43 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.99 -0.08 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.08 -0.08 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.18 -0.08 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.27 -0.09 46 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.02 39 0 548 0
30DEC26 2.80 P 0.12 0.12 0.12 0.12 -0.02 39 90 240 +30
30DEC26 2.90 P 0.15 0.15 0.15 0.15 -0.03 38 90 30 -90
30DEC26 3.00 P 0.19 0.19 0.19 0.19 -0.04 38 30 60 -30
30DEC26 3.10 P 0.24 0.24 0.24 0.24 -0.04 38 90 1,219 +90
30DEC26 3.20 P 0.30 0.30 0.29 0.29 -0.06 38 240 560 +150
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.07 38 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 -0.08 37 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 -0.06 39 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 -0.06 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 -0.06 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 -0.07 43 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 -0.08 42 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.01 -0.07 45 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 -0.08 45 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 -0.08 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 -0.08 45 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 - 43 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.08 -0.01 40 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 -0.02 40 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 -0.01 41 0 34 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.02 40 0 5,000 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.03 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 25 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 -0.04 39 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.05 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 -0.06 39 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 -0.06 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 -0.06 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 -0.06 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 -0.05 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.82 -0.05 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 -0.06 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.98 -0.06 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.07 -0.05 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.15 -0.07 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.24 -0.06 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 -0.06 45 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 - 43 0 0 -
29JUN27 2.20 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.11 -0.02 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.14 -0.02 43 0 65 0
29JUN27 2.50 P 0.00 0.00 0.00 0.17 -0.02 43 0 120 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 -0.02 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 -0.03 41 0 5 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29JUN27 3.00 P 0.35 0.35 0.35 0.38 -0.01 43 25 93 +15
29JUN27 3.10 P 0.00 0.00 0.00 0.42 -0.04 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 -0.04 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 -0.04 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 -0.06 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.74 -0.05 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.81 -0.05 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 -0.05 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.97 -0.06 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.04 -0.05 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.13 -0.06 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.21 -0.06 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.29 -0.06 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.36 -0.08 43 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.10 - 43 0 0 -
29SEP27 2.20 P 0.00 0.00 0.00 0.12 -0.02 42 0 5 0
29SEP27 2.30 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.22 -0.02 43 0 60 0
29SEP27 2.60 P 0.00 0.00 0.00 0.26 -0.02 43 0 30 0
29SEP27 2.70 P 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.34 -0.04 43 0 283 0
29SEP27 2.90 P 0.38 0.38 0.38 0.39 -0.04 43 2 2 +2
29SEP27 3.00 P 0.00 0.00 0.00 0.44 -0.03 43 0 50 0
29SEP27 3.10 P 0.00 0.00 0.00 0.49 -0.04 43 0 60 0
29SEP27 3.20 P 0.00 0.00 0.00 0.55 -0.05 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 -0.05 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.67 -0.05 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.74 -0.05 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.81 -0.05 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.88 -0.06 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.96 -0.05 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.03 -0.06 44 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.11 -0.05 45 0 10 0
TOTAL PUT 2,074 19,331 +1,227
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.300
29SEP26 40.00 C 0.00 0.00 0.00 15.38 +0.30 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.38 +0.32 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.39 +0.36 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.39 +0.39 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.39 +0.42 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.39 +0.44 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.40 +0.74 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.40 +0.74 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.40 +0.73 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.41 +0.73 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.42 +0.70 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.09 +0.49 18 0 85 0
29SEP26 55.00 C 1.55 1.55 1.30 1.26 +0.25 18 2 164 0
29SEP26 57.50 C 0.42 0.42 0.37 0.35 +0.08 18 53 387 -50
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 219 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 19 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 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 48 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 12.50 +0.39 24 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.50 +0.41 17 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.51 +0.44 20 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.52 +0.73 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.53 +0.72 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.78 +0.72 28 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.44 +0.52 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.67 +0.49 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.46 +0.31 17 0 20 0
29OCT26 55.00 C 0.00 0.00 0.00 1.89 +0.24 18 0 15 0
29OCT26 57.50 C 0.92 0.94 0.77 0.87 +0.14 19 6 139 -1
29OCT26 60.00 C 0.00 0.00 0.00 0.34 +0.06 19 0 343 0
29OCT26 62.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.60 +0.41 18 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.62 +0.40 20 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.63 +0.42 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.66 +0.71 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.70 +0.69 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.78 +0.69 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.64 +0.24 8 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.80 +0.42 16 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.89 +0.25 18 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.39 +0.20 19 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.33 +0.14 19 0 96 0
27NOV26 60.00 C 0.00 0.00 0.00 0.67 +0.08 19 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.32 +0.05 20 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.72 +0.46 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.74 +0.43 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.76 +0.40 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.80 +0.41 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.85 +0.69 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.92 +0.67 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.01 +0.64 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.93 +0.21 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.31 +0.58 20 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.31 +0.23 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.85 +0.20 19 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 1.81 +0.24 20 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.02 +0.13 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.57 +0.09 20 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.04 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.72 +0.22 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.78 +0.19 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.89 +0.20 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.01 +0.21 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.47 +0.53 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.62 +0.65 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.80 +0.64 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.01 +0.61 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.26 +0.59 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.55 +0.51 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.12 +0.43 21 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.88 +0.30 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.02 +0.19 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.41 +0.20 21 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.94 +0.15 21 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.61 +0.09 21 0 10 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 +0.06 21 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.24 +0.05 21 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +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 13.25 +0.34 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.40 +0.36 12 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.57 +0.38 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.09 +0.71 21 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.29 +0.66 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.51 +0.66 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.51 +0.46 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.82 +0.47 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.24 +0.49 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.89 +0.48 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.76 +0.38 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.84 +0.26 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.11 +0.20 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.54 +0.17 20 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.11 +0.15 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.84 +0.17 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.59 +0.13 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.41 +0.10 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.28 +0.07 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 +0.05 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 +0.04 21 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.48 +0.36 14 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.65 +0.38 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.86 +0.39 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.09 +0.41 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.67 +0.76 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.92 +0.61 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.22 +0.77 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.27 +0.46 20 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.77 +0.46 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.47 +0.45 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.36 +0.39 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.43 +0.33 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.66 +0.18 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.06 +0.12 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.58 +0.12 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.20 +0.11 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.95 +0.13 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.68 +0.08 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.51 +0.09 21 0 0 0
TOTAL CALL 61 3,342 -51
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 193 0
29SEP26 50.00 P 0.12 0.12 0.12 0.02 -0.03 19 1 448 -1
29SEP26 52.50 P 0.27 0.35 0.27 0.19 -0.17 19 47 315 -21
29SEP26 55.00 P 0.84 1.05 0.84 0.92 -0.36 19 56 277 +50
29SEP26 57.50 P 0.00 0.00 0.00 2.54 -0.48 20 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.71 -0.73 18 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.20 -0.74 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.92 -0.52 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.25 -0.69 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.80 -0.64 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.47 -0.47 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.80 -0.64 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.29 -0.65 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.79 -0.65 76 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.29 -0.65 81 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 -0.04 19 0 58 0
29OCT26 49.00 P 0.00 0.00 0.00 0.08 -0.06 19 0 322 0
29OCT26 50.00 P 0.32 0.34 0.29 0.15 -0.10 19 10 227 +6
29OCT26 52.50 P 0.66 0.66 0.66 0.56 -0.23 19 2 80 +2
29OCT26 55.00 P 0.00 0.00 0.00 1.46 -0.30 19 0 201 0
29OCT26 57.50 P 0.00 0.00 0.00 2.97 -0.37 20 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.87 -0.67 19 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.38 -0.56 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.94 -0.50 33 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.43 -0.51 38 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.93 -0.51 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.47 -0.47 49 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.93 -0.51 52 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.43 -0.51 57 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.93 -0.51 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.43 -0.51 65 0 0 0
27NOV26 43.00 P 0.08 0.09 0.08 0.01 0.00 21 4 74 +4
27NOV26 44.00 P 0.00 0.00 0.00 0.02 0.00 21 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.08 -0.05 20 0 10 0
27NOV26 48.00 P 0.32 0.33 0.32 0.14 -0.07 20 4 77 +2
27NOV26 49.00 P 0.40 0.40 0.40 0.22 -0.10 20 2 20 +2
27NOV26 50.00 P 0.48 0.48 0.48 0.34 -0.15 20 2 151 +2
27NOV26 52.50 P 1.10 1.10 1.10 0.89 -0.26 20 20 76 +20
27NOV26 55.00 P 0.00 0.00 0.00 1.86 -0.29 20 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.32 -0.34 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.09 -0.46 20 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.38 -0.60 22 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.94 -0.50 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.43 -0.51 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.93 -0.51 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.47 -0.47 41 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.93 -0.51 44 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.43 -0.51 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.93 -0.51 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.05 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 -0.07 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 -0.11 20 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 -0.13 20 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.54 -0.17 20 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.19 -0.27 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.21 -0.27 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.65 -0.29 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.47 -0.29 21 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.40 -0.67 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.94 -0.51 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.43 -0.51 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.93 -0.51 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.47 -0.47 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.93 -0.51 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.43 -0.51 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.93 -0.51 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.43 -0.51 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.21 -0.05 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.29 -0.05 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.41 -0.07 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.54 -0.10 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.72 -0.10 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.92 -0.14 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.16 -0.13 21 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 1.97 -0.23 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.97 -0.32 21 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.46 -0.27 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.97 -0.48 21 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 8.09 -0.34 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.97 -0.49 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.59 -0.37 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.93 -0.51 26 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.47 -0.47 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.93 -0.51 32 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.43 -0.51 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.93 -0.51 37 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.43 -0.51 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.32 -0.03 21 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.42 -0.03 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.56 -0.03 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.71 -0.05 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.89 -0.06 21 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.11 -0.07 21 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.35 -0.05 21 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.64 -0.11 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.51 -0.16 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.63 -0.24 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.00 -0.33 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.63 -0.40 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.49 -0.42 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.55 -0.01 23 0 46 0
29JUN27 67.50 P 0.00 0.00 0.00 12.79 -0.19 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.12 -0.32 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.47 -0.47 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.93 -0.51 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.43 -0.51 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.93 -0.51 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.43 -0.51 35 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.59 -0.05 21 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.73 -0.08 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.93 -0.08 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.13 -0.11 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.37 -0.11 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.62 -0.14 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.92 -0.15 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.23 -0.19 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.19 -0.24 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.36 -0.16 22 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 5.73 -0.32 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.30 -0.38 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.06 -0.41 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.01 -0.51 23 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.12 -0.36 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.38 -0.21 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.70 -0.25 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.95 -0.49 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.48 -0.46 28 0 0 0
TOTAL PUT 148 4,791 +66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 76.100
04SEP26 52.00 C 0.00 0.00 0.00 24.10 +0.25 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 23.10 +0.25 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 22.10 +0.25 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 21.10 +0.25 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 20.10 +0.25 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 19.10 +0.25 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 18.10 +0.25 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 17.10 +0.25 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 16.10 +0.25 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 15.10 +0.24 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 14.10 +0.24 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 13.10 +0.24 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 12.10 +0.24 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 11.10 +0.24 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 10.10 +0.24 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 9.10 +0.24 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 8.10 +0.24 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 7.10 +0.24 0 0 0 -30
04SEP26 70.00 C 0.00 0.00 0.00 6.10 +0.24 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 5.10 +0.24 0 0 0 -30
04SEP26 72.00 C 0.00 0.00 0.00 4.10 +0.24 0 0 0 -30
04SEP26 73.00 C 0.00 0.00 0.00 3.10 +0.24 0 0 0 -30
04SEP26 74.00 C 0.00 0.00 0.00 2.10 +0.22 0 0 0 -30
04SEP26 75.00 C 1.20 1.20 1.20 1.10 +0.11 0 1 0 -150
04SEP26 76.00 C 0.00 0.00 0.00 0.10 -0.29 0 0 0 -30
04SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 81 0
04SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 382 0
04SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
04SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
04SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
04SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
04SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
04SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 20.12 +0.25 89 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 19.12 +0.25 83 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 18.12 +0.25 77 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 17.12 +0.25 70 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 16.12 +0.25 62 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 15.12 +0.24 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 14.12 +0.24 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 13.12 +0.24 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 12.12 +0.24 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 11.12 +0.24 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 10.12 +0.24 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 9.12 +0.24 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 8.12 +0.24 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 7.12 +0.24 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 6.12 +0.24 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 5.12 +0.23 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 4.13 +0.24 23 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 3.15 +0.09 22 0 30 0
11SEP26 74.00 C 0.00 0.00 0.00 2.21 +0.13 21 0 78 0
11SEP26 75.00 C 0.00 0.00 0.00 1.37 -0.01 20 0 39 0
11SEP26 76.00 C 0.91 1.02 0.77 0.76 -0.08 21 151 153 +63
11SEP26 77.00 C 0.50 0.50 0.35 0.36 -0.11 22 22 121 0
11SEP26 78.00 C 0.00 0.00 0.00 0.15 -0.09 22 0 160 0
11SEP26 79.00 C 0.00 0.00 0.00 0.05 -0.06 22 0 12 0
11SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 40 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.12 +0.25 99 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.12 +0.25 95 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.12 +0.25 91 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.62 +0.25 81 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.12 +0.25 71 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.62 +0.25 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.12 +0.25 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.62 +0.24 0 0 150 0
29SEP26 65.00 C 0.00 0.00 0.00 11.12 +0.24 0 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 8.62 +0.24 0 0 1,314 0
29SEP26 70.00 C 0.00 0.00 0.00 6.13 +0.24 26 0 7,404 0
29SEP26 72.50 C 0.00 0.00 0.00 3.76 +0.18 25 0 1,602 0
29SEP26 75.00 C 2.08 2.08 1.99 1.89 +0.08 24 36 1,325 +30
29SEP26 77.50 C 0.95 0.99 0.95 0.95 +0.04 25 9 1,334 +1
29SEP26 80.00 C 0.39 0.50 0.39 0.41 +0.01 25 156 3,072 +21
29SEP26 82.50 C 0.21 0.22 0.21 0.16 +0.01 25 110 1,366 -90
29SEP26 85.00 C 0.10 0.10 0.10 0.05 0.00 25 100 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 38 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 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 27.20 +0.33 85 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.20 +0.33 81 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.70 +0.33 74 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.20 +0.33 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.70 +0.33 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.12 +0.25 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.62 +0.24 34 0 90 0
29OCT26 65.00 C 0.00 0.00 0.00 11.12 +0.24 0 0 25 0
29OCT26 67.50 C 0.00 0.00 0.00 8.62 +0.23 0 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 6.26 +0.17 26 0 370 0
29OCT26 72.50 C 0.00 0.00 0.00 4.44 +0.23 26 0 924 0
29OCT26 75.00 C 0.00 0.00 0.00 3.01 +0.18 26 0 678 0
29OCT26 77.50 C 2.08 2.08 2.07 2.00 +0.15 26 62 779 -30
29OCT26 80.00 C 1.17 1.26 1.17 1.24 +0.07 26 11 481 0
29OCT26 82.50 C 0.00 0.00 0.00 0.73 +0.03 26 0 181 0
29OCT26 85.00 C 0.00 0.00 0.00 0.42 0.00 26 0 299 0
29OCT26 87.50 C 0.28 0.28 0.28 0.22 -0.01 26 10 253 0
29OCT26 90.00 C 0.18 0.18 0.17 0.12 0.00 26 60 341 -60
29OCT26 92.50 C 0.00 0.00 0.00 0.06 0.00 26 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 0.00 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 26.20 +0.33 67 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.70 +0.33 61 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.20 +0.33 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.70 +0.33 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.12 +0.25 37 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 13.62 +0.24 31 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 11.12 +0.24 26 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 8.74 +0.18 26 0 70 0
27NOV26 70.00 C 0.00 0.00 0.00 6.75 +0.12 26 0 172 0
27NOV26 72.50 C 0.00 0.00 0.00 5.14 +0.09 26 0 337 0
27NOV26 75.00 C 0.00 0.00 0.00 3.94 +0.17 27 0 212 0
27NOV26 77.50 C 0.00 0.00 0.00 2.85 +0.11 27 0 511 0
27NOV26 80.00 C 0.00 0.00 0.00 2.00 +0.11 26 0 389 0
27NOV26 82.50 C 1.43 1.43 1.43 1.35 +0.01 26 30 299 +8
27NOV26 85.00 C 0.00 0.00 0.00 0.90 0.00 26 0 95 0
27NOV26 87.50 C 0.62 0.62 0.62 0.58 -0.01 26 24 236 +24
27NOV26 90.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 127 0
27NOV26 92.50 C 0.30 0.30 0.30 0.23 0.00 26 90 60 -60
27NOV26 95.00 C 0.00 0.00 0.00 0.14 0.00 26 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 28.14 +0.27 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.20 +0.33 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.20 +0.33 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.70 +0.33 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.20 +0.33 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.70 +0.33 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.15 +0.28 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.81 +0.42 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.24 +0.22 26 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.19 +0.18 26 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.43 +0.16 26 0 1,482 0
30DEC26 72.50 C 0.00 0.00 0.00 6.02 +0.23 27 0 1,214 0
30DEC26 75.00 C 4.58 4.58 4.58 4.69 +0.19 26 21 1,930 -21
30DEC26 77.50 C 3.42 3.70 3.42 3.58 +0.16 26 271 2,336 -21
30DEC26 80.00 C 2.53 2.82 2.53 2.69 +0.13 26 56 2,615 +4
30DEC26 82.50 C 0.00 0.00 0.00 1.99 +0.13 26 0 1,616 0
30DEC26 85.00 C 1.45 1.45 1.45 1.46 +0.08 26 35 2,735 +35
30DEC26 87.50 C 0.96 0.96 0.96 1.03 +0.04 26 17 3,422 -17
30DEC26 90.00 C 0.00 0.00 0.00 0.72 +0.02 26 0 568 0
30DEC26 92.50 C 0.00 0.00 0.00 0.50 +0.02 26 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.22 +0.01 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 0.00 26 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 0.00 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 28.14 +0.27 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.20 +0.33 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.20 +0.33 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.73 +0.36 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.36 +0.49 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.12 +0.58 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.95 +0.67 31 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.85 +0.53 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.54 +0.19 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.79 +0.17 27 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 9.20 +0.16 27 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 7.88 +0.24 27 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 6.59 +0.24 27 0 946 0
30MAR27 77.50 C 0.00 0.00 0.00 5.48 +0.23 27 0 371 0
30MAR27 80.00 C 0.00 0.00 0.00 4.52 +0.21 27 0 217 0
30MAR27 82.50 C 0.00 0.00 0.00 3.70 +0.21 27 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 3.01 +0.18 27 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 2.43 +0.16 27 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.95 +0.10 27 0 452 0
30MAR27 92.50 C 1.63 1.63 1.63 1.54 +0.04 27 5 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.21 +0.04 27 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 0.93 +0.03 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.72 +0.02 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.56 +0.02 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.43 +0.01 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.34 +0.02 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 28.14 +0.27 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.20 +0.33 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.20 +0.30 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.76 +0.14 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.55 +0.12 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.42 +0.08 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.40 +0.04 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.48 -0.02 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.83 +0.08 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.08 +0.30 27 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.55 -0.09 27 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 9.14 -0.16 26 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 7.87 +0.05 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.76 0.00 26 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 5.78 -0.05 26 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 4.93 -0.04 26 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.19 -0.07 26 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.40 -0.21 26 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 3.02 -0.04 27 0 70 0
29JUN27 92.50 C 0.00 0.00 0.00 2.54 -0.13 27 0 106 0
29JUN27 95.00 C 2.14 2.14 2.14 2.03 -0.21 26 30 186 +30
29JUN27 97.50 C 0.00 0.00 0.00 1.70 -0.18 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.42 -0.15 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.19 -0.09 27 0 5 0
29SEP27 52.50 C 0.00 0.00 0.00 24.29 - 25 0 0 -
29SEP27 55.00 C 0.00 0.00 0.00 22.14 -0.18 25 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.09 -0.27 25 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.66 +0.16 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.86 +0.14 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.77 +0.14 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.26 +0.11 27 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.85 +0.12 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.60 +0.10 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.40 +0.08 27 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.35 +0.07 27 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.37 +0.05 27 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.51 +0.05 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.72 +0.04 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.02 +0.03 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.38 +0.02 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.85 +0.03 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.43 +0.01 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 3.01 +0.01 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.59 +0.01 28 0 0 0
TOTAL CALL 1,307 100,862 -413
04SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
04SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
04SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
04SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
04SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 589 0
04SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 79 0
04SEP26 76.00 P 0.29 0.29 0.10 0.00 -0.57 0 78 61 -49
04SEP26 77.00 P 0.78 0.78 0.78 0.90 -0.39 0 1 0 -352
04SEP26 78.00 P 0.00 0.00 0.00 1.90 -0.26 0 0 0 -282
04SEP26 79.00 P 0.00 0.00 0.00 2.90 -0.26 0 0 0 -120
04SEP26 80.00 P 0.00 0.00 0.00 3.90 -0.25 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 4.90 -0.25 0 0 0 -60
04SEP26 82.00 P 0.00 0.00 0.00 5.90 -0.25 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 6.90 -0.25 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 7.90 -0.25 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 8.90 -0.25 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 9.90 -0.25 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 10.90 -0.25 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 11.90 -0.43 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 12.90 -0.25 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 13.90 -0.25 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 14.90 -0.25 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 15.90 -0.25 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 16.90 -0.25 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 17.90 -0.25 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 18.90 -0.25 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 19.90 -0.25 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 20.90 -0.25 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 21.90 -0.25 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 22.90 -0.25 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.05 23 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.05 -0.10 22 0 55 0
11SEP26 72.00 P 0.26 0.26 0.20 0.14 -0.18 22 12 35 +10
11SEP26 73.00 P 0.00 0.00 0.00 0.33 -0.25 22 0 30 0
11SEP26 74.00 P 0.79 0.92 0.74 0.65 -0.33 22 53 210 +49
11SEP26 75.00 P 1.17 1.26 1.13 1.15 -0.37 23 56 131 +50
11SEP26 76.00 P 0.00 0.00 0.00 1.82 -0.38 23 0 90 0
11SEP26 77.00 P 0.00 0.00 0.00 2.61 -0.39 24 0 71 0
11SEP26 78.00 P 0.00 0.00 0.00 3.48 -0.40 23 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 4.40 -0.29 20 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 5.39 -0.26 22 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 6.38 -0.26 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 7.38 -0.25 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 8.38 -0.25 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 9.38 -0.24 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 10.38 -0.24 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 11.38 -0.24 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 12.38 -0.24 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 13.38 -0.24 32 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 14.38 -0.24 39 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 15.38 -0.24 43 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 16.38 -0.24 46 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 17.38 -0.24 50 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 18.38 -0.24 53 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 19.38 -0.24 56 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 20.38 -0.24 59 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 21.38 -0.24 62 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 22.38 -0.24 65 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 23.38 -0.24 68 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 1,046 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 649 0
29SEP26 70.00 P 0.47 0.48 0.47 0.41 -0.07 25 52 6,433 -12
29SEP26 72.50 P 0.97 0.99 0.97 1.03 -0.13 25 13 2,110 +8
29SEP26 75.00 P 2.16 2.16 2.16 2.07 -0.27 24 2 1,125 -2
29SEP26 77.50 P 3.30 3.38 3.30 3.68 -0.21 25 27 1,143 0
29SEP26 80.00 P 0.00 0.00 0.00 5.69 -0.23 25 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 7.97 -0.24 25 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 10.40 -0.24 25 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.88 -0.24 24 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.38 -0.24 29 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.88 -0.24 33 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.38 -0.24 38 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.88 -0.24 42 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.37 -0.25 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.87 -0.25 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.37 -0.24 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.87 -0.24 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.37 -0.24 0 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 37.87 -0.24 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.37 -0.24 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.87 -0.24 63 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.37 -0.24 67 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 69 0
29OCT26 62.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 262 0
29OCT26 65.00 P 0.00 0.00 0.00 0.26 -0.05 26 0 315 0
29OCT26 67.50 P 0.62 0.62 0.62 0.57 -0.09 26 30 1,504 0
29OCT26 70.00 P 1.07 1.16 1.07 1.12 -0.12 26 65 1,948 0
29OCT26 72.50 P 1.90 1.90 1.90 1.91 -0.22 25 2 1,403 0
29OCT26 75.00 P 3.02 3.02 2.96 3.06 -0.30 25 25 986 +24
29OCT26 77.50 P 4.50 4.50 4.50 4.51 -0.36 25 1 794 +1
29OCT26 80.00 P 0.00 0.00 0.00 6.28 -0.35 25 0 504 0
29OCT26 82.50 P 0.00 0.00 0.00 8.36 -0.24 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 10.59 -0.25 26 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 12.95 -0.51 26 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 15.38 -0.38 23 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.88 -0.24 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.38 -0.24 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.88 -0.24 32 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.37 -0.25 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.87 -0.25 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.29 -0.05 26 0 140 0
27NOV26 65.00 P 0.00 0.00 0.00 0.58 -0.06 26 0 241 0
27NOV26 67.50 P 1.12 1.12 1.12 1.03 -0.11 26 30 533 -30
27NOV26 70.00 P 0.00 0.00 0.00 1.72 -0.13 26 0 290 0
27NOV26 72.50 P 0.00 0.00 0.00 2.61 -0.20 26 0 534 0
27NOV26 75.00 P 3.77 3.77 3.72 3.74 -0.23 26 38 278 +17
27NOV26 77.50 P 4.98 5.03 4.98 5.16 -0.32 26 152 506 +152
27NOV26 80.00 P 6.79 6.79 6.79 6.84 -0.31 26 30 667 +1
27NOV26 82.50 P 0.00 0.00 0.00 8.79 -0.24 26 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 10.89 -0.51 26 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 13.13 -0.33 26 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 15.38 -0.45 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 17.88 -0.47 23 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.38 -0.25 26 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 22.88 -0.24 28 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.37 -0.25 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 27.87 -0.25 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 0.00 27 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 165 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 137 0
30DEC26 62.50 P 0.00 0.00 0.00 0.54 -0.04 26 0 714 0
30DEC26 65.00 P 0.00 0.00 0.00 0.93 -0.05 26 0 897 0
30DEC26 67.50 P 0.00 0.00 0.00 1.50 -0.06 26 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 2.25 -0.09 26 0 2,043 0
30DEC26 72.50 P 3.20 3.20 3.13 3.17 -0.15 26 5 793 0
30DEC26 75.00 P 4.27 4.27 4.27 4.33 -0.18 26 1 1,921 0
30DEC26 77.50 P 5.82 5.82 5.82 5.73 -0.24 26 30 1,389 +30
30DEC26 80.00 P 0.00 0.00 0.00 7.35 -0.28 26 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 9.24 -0.20 26 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 11.23 -0.21 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.21 -0.52 24 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 15.44 -0.53 22 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.88 -0.49 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.38 -0.44 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.88 -0.24 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.37 -0.25 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 27.87 -0.25 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.37 -0.39 30 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.87 -0.24 32 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.37 -0.24 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 0.00 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.89 -0.03 27 0 55 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 -0.04 27 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 1.93 -0.05 27 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 2.63 -0.10 27 0 257 0
30MAR27 70.00 P 0.00 0.00 0.00 3.47 -0.19 27 0 184 0
30MAR27 72.50 P 0.00 0.00 0.00 4.48 -0.22 26 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 5.67 -0.19 26 0 999 0
30MAR27 77.50 P 6.77 6.77 6.77 7.04 -0.25 26 23 343 +23
30MAR27 80.00 P 8.29 8.29 8.29 8.59 -0.26 26 30 102 +20
30MAR27 82.50 P 0.00 0.00 0.00 10.40 -0.12 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.07 -0.38 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.19 -0.31 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 16.07 -0.53 25 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 18.31 -0.47 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.48 -0.46 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.92 -0.47 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.37 -0.49 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.87 -0.33 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.38 -0.38 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.87 -0.24 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.15 -0.06 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.19 -0.06 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.25 -0.06 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.40 -0.10 26 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.63 -0.13 26 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 0.98 -0.17 27 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.41 -0.22 27 0 143 0
29JUN27 62.50 P 2.24 2.24 2.24 1.96 -0.28 27 1 154 +1
29JUN27 65.00 P 0.00 0.00 0.00 2.64 -0.33 27 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 3.46 -0.36 27 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 4.45 -0.38 27 0 124 0
29JUN27 72.50 P 0.00 0.00 0.00 5.58 -0.42 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 6.83 -0.46 27 0 180 0
29JUN27 77.50 P 0.00 0.00 0.00 8.03 -0.69 26 0 450 0
29JUN27 80.00 P 0.00 0.00 0.00 9.83 -0.47 27 0 210 0
29JUN27 82.50 P 0.00 0.00 0.00 11.17 -0.81 26 0 180 0
29JUN27 85.00 P 13.48 13.48 13.41 13.33 -0.48 28 60 90 +30
29JUN27 87.50 P 0.00 0.00 0.00 15.20 -0.53 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.29 -0.39 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.26 -0.47 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.40 -0.38 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.29 -0.38 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.60 -0.35 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.98 -0.32 26 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.85 - 28 0 0 -
29SEP27 55.00 P 0.00 0.00 0.00 1.24 -0.05 28 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.71 -0.07 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.28 -0.09 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 2.94 -0.11 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 3.76 -0.11 29 0 10 0
29SEP27 67.50 P 0.00 0.00 0.00 4.69 +0.01 29 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 5.72 +0.03 29 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 6.92 -0.16 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 8.20 -0.17 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.63 -0.18 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.16 -0.20 29 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 12.81 -0.20 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.55 +0.21 30 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.93 -0.21 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.81 -0.22 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.78 -0.23 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.82 -0.24 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.95 -0.24 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.13 -0.24 28 0 0 0
TOTAL PUT 817 84,174 -491
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$ 7.985
29SEP26 4.70 C 0.00 0.00 0.00 3.29 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.19 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.09 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.99 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.99 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.74 +0.10 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.49 +0.10 0 0 300 0
29SEP26 6.75 C 1.24 1.24 1.24 1.25 +0.11 26 20 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 +0.10 19 0 828 0
29SEP26 7.25 C 0.72 0.72 0.72 0.75 +0.12 11 40 1,251 -20
29SEP26 7.50 C 0.00 0.00 0.00 0.52 +0.11 19 0 622 0
29SEP26 7.75 C 0.29 0.29 0.29 0.30 +0.08 17 200 409 +80
29SEP26 8.00 C 0.12 0.14 0.12 0.15 +0.05 17 594 1,280 +395
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.04 19 0 551 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.30 +0.11 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.20 +0.11 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.10 +0.11 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.00 +0.11 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.75 +0.11 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.50 +0.11 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.26 +0.12 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.01 +0.12 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.76 +0.12 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.52 +0.13 26 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.27 +0.13 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.02 +0.11 16 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.79 +0.11 19 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.57 +0.09 18 0 384 0
29OCT26 7.75 C 0.37 0.37 0.37 0.38 +0.08 18 60 295 -6
29OCT26 8.00 C 0.22 0.24 0.21 0.24 +0.06 18 278 548 +231
29OCT26 8.25 C 0.12 0.14 0.12 0.14 +0.04 18 370 343 +65
29OCT26 8.50 C 0.08 0.08 0.08 0.08 +0.02 19 225 235 +225
29OCT26 8.75 C 0.03 0.03 0.03 0.04 +0.01 19 3 3 +3
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.01 +0.10 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.02 +0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.77 +0.09 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.53 +0.10 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.29 +0.10 19 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.05 +0.11 18 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.83 +0.10 19 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.63 +0.11 19 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.45 +0.08 18 0 1,190 0
27NOV26 8.00 C 0.00 0.00 0.00 0.31 +0.06 18 0 120 0
27NOV26 8.25 C 0.19 0.19 0.19 0.20 +0.04 18 25 28 +25
27NOV26 8.50 C 0.00 0.00 0.00 0.13 +0.03 19 0 300 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 225 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.22 +0.10 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.12 +0.10 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.78 +0.11 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 +0.11 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 +0.10 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 +0.10 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 +0.10 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.10 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 +0.11 18 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 +0.10 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.67 +0.12 20 0 114 0
30DEC26 7.75 C 0.46 0.49 0.46 0.48 +0.09 18 166 216 +166
30DEC26 8.00 C 0.33 0.33 0.33 0.35 +0.08 19 27 291 +27
30DEC26 8.25 C 0.00 0.00 0.00 0.24 +0.06 19 0 14 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 19 0 150 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.22 +0.10 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.12 +0.10 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.03 +0.11 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.78 +0.10 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.29 +0.11 26 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.04 +0.10 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.80 +0.10 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.56 +0.10 21 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.33 +0.10 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.09 +0.10 18 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.88 +0.09 18 0 0 0
30MAR27 7.50 C 0.62 0.65 0.62 0.70 +0.08 18 9 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.55 +0.06 18 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 +0.07 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 +0.05 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 +0.03 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.23 +0.11 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.12 +0.10 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.03 +0.11 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.78 +0.10 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.29 +0.10 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.05 +0.10 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.81 +0.10 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.59 +0.10 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.37 +0.10 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.14 +0.11 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.99 +0.14 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.80 +0.10 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.67 +0.09 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.55 +0.10 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.44 +0.08 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.33 +0.05 18 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.26 +0.04 18 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 +0.03 18 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 +0.03 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 +0.03 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 +0.03 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.78 +0.10 21 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.29 +0.10 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.05 +0.10 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.82 +0.09 19 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.60 +0.09 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.40 +0.09 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.21 +0.10 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.05 +0.10 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.89 +0.09 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.73 +0.08 18 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.62 +0.08 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.51 +0.06 18 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.42 +0.05 18 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.35 +0.05 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.29 +0.04 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
TOTAL CALL 2,017 13,030 +1,191
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 184 0
29SEP26 6.50 P 0.01 0.01 0.01 0.01 0.00 42 10 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 390 0
29SEP26 7.00 P 0.01 0.01 0.01 0.01 0.00 29 15 1,321 0
29SEP26 7.25 P 0.02 0.02 0.02 0.01 0.00 23 15 1,677 0
29SEP26 7.50 P 0.02 0.03 0.02 0.02 -0.02 19 22 281 0
29SEP26 7.75 P 0.06 0.06 0.06 0.05 -0.04 17 1 325 0
29SEP26 8.00 P 0.15 0.17 0.15 0.15 -0.08 17 113 177 +22
29SEP26 8.25 P 0.00 0.00 0.00 0.31 -0.10 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.52 -0.12 17 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 -0.12 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 -0.12 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 -0.11 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 -0.11 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.78 -0.11 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 -0.11 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 -0.11 61 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 7.00 P 0.02 0.02 0.02 0.01 -0.01 20 10 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
29OCT26 7.50 P 0.06 0.06 0.06 0.06 -0.02 19 10 62 +10
29OCT26 7.75 P 0.12 0.12 0.11 0.13 -0.04 19 480 775 +180
29OCT26 8.00 P 0.23 0.24 0.22 0.23 -0.08 19 250 346 +88
29OCT26 8.25 P 0.39 0.39 0.38 0.38 -0.10 19 20 20 +20
29OCT26 8.50 P 0.00 0.00 0.00 0.56 -0.11 18 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.78 -0.11 19 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.02 -0.12 21 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.28 -0.12 27 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.53 -0.12 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.78 -0.12 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.03 -0.12 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.53 -0.12 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.05 -0.02 19 0 44 0
27NOV26 7.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 243 0
27NOV26 7.75 P 0.18 0.18 0.18 0.18 -0.05 19 246 1,516 +246
27NOV26 8.00 P 0.00 0.00 0.00 0.29 -0.06 20 0 60 0
27NOV26 8.25 P 0.00 0.00 0.00 0.44 -0.08 20 0 130 0
27NOV26 8.50 P 0.00 0.00 0.00 0.60 -0.09 19 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.80 -0.11 19 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.03 -0.11 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.29 -0.11 25 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.53 -0.12 26 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.78 -0.12 29 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.03 -0.12 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.53 -0.12 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 -0.03 19 0 22 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.05 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.06 18 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 -0.10 18 0 150 0
30DEC26 8.25 P 0.57 0.57 0.57 0.55 -0.12 17 28 118 +28
30DEC26 8.50 P 0.00 0.00 0.00 0.75 -0.10 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 -0.11 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.08 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.40 -0.10 17 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 -0.10 17 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 -0.10 13 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.61 -0.11 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.02 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.04 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.05 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 -0.06 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.48 -0.09 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 -0.10 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.82 -0.11 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.01 -0.12 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.23 -0.09 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 -0.09 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.68 -0.09 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 -0.09 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.15 -0.10 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 -0.10 20 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 19 0 40 0
29JUN27 6.50 P 0.08 0.08 0.08 0.08 0.00 19 150 150 +150
29JUN27 6.75 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 -0.03 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.32 -0.04 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.43 -0.05 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 -0.06 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.70 -0.08 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.89 -0.06 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.07 -0.06 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.26 -0.08 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.47 -0.09 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.70 -0.08 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.92 -0.09 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.16 -0.09 19 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.64 -0.10 20 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.30 -0.03 19 0 10 0
29SEP27 7.50 P 0.00 0.00 0.00 0.40 -0.04 19 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.51 -0.05 19 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.64 -0.06 19 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.79 -0.07 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.93 -0.10 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.11 -0.11 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.34 -0.07 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.54 -0.08 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.75 -0.08 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.96 -0.09 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.19 -0.08 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.65 -0.10 20 0 0 0
TOTAL PUT 1,370 11,757 +744
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$ 18.670
29SEP26 8.50 C 0.00 0.00 0.00 10.17 +0.33 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.92 +0.33 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.68 +0.26 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.44 +0.24 87 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.17 +0.33 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.93 +0.24 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.68 +0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.18 +0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.69 +0.25 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.19 +0.24 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.69 +0.29 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.18 +0.32 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.68 +0.35 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.19 +0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.70 +0.37 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.20 +0.25 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.70 +0.33 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.20 +0.28 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.71 +0.29 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.22 +0.35 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 +0.32 26 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.32 +0.29 26 0 529 0
29SEP26 18.00 C 0.00 0.00 0.00 0.94 +0.24 26 0 25 0
29SEP26 18.50 C 0.45 0.50 0.45 0.63 +0.18 26 331 1,595 +331
29SEP26 19.00 C 0.30 0.38 0.30 0.40 +0.13 27 204 1,704 +204
29SEP26 19.50 C 0.22 0.22 0.22 0.23 +0.08 26 35 1,035 +35
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 1,150 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 9.71 +0.28 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.46 +0.24 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.20 +0.27 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.96 +0.23 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.71 +0.30 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.21 +0.23 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.71 +0.23 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.22 +0.23 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.72 +0.22 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.23 +0.22 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.74 +0.23 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.23 +0.22 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.70 +0.33 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.20 +0.21 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.70 +0.21 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.27 +0.26 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.80 +0.26 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.36 +0.32 28 0 12 0
29OCT26 17.00 C 0.00 0.00 0.00 1.94 +0.29 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.56 +0.26 27 0 411 0
29OCT26 18.00 C 0.00 0.00 0.00 1.23 +0.23 28 0 298 0
29OCT26 18.50 C 0.82 0.82 0.82 0.92 +0.16 27 15 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.70 +0.14 28 0 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.52 +0.12 28 0 15 0
29OCT26 20.00 C 0.40 0.40 0.40 0.37 +0.09 28 100 100 +85
29OCT26 21.00 C 0.00 0.00 0.00 0.17 +0.05 28 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.22 +0.22 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.72 +0.22 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.23 +0.22 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.74 +0.23 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.23 +0.22 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.73 +0.23 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.24 +0.23 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.75 +0.19 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.31 +0.27 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.90 +0.33 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.47 +0.31 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.08 +0.29 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.72 +0.30 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 1.36 +0.23 25 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 1.10 +0.19 26 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 0.88 +0.15 27 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.70 +0.15 27 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.53 +0.12 27 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.29 +0.07 27 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 27.00 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 9.71 +0.16 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.46 +0.24 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.20 +0.27 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.96 +0.23 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.71 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.21 +0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.72 +0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.24 +0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.75 +0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.25 +0.24 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.76 +0.16 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.29 +0.20 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.80 +0.20 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.30 +0.20 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.84 +0.21 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.37 +0.21 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 +0.32 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.59 +0.33 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.21 +0.31 26 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.87 +0.31 26 0 90 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 +0.24 25 0 125 0
30DEC26 18.50 C 1.14 1.14 1.14 1.26 +0.20 25 15 45 +15
30DEC26 19.00 C 0.00 0.00 0.00 1.05 +0.18 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.86 +0.16 26 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 +0.14 26 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.09 26 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.06 26 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.75 +0.20 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.51 +0.20 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.26 +0.26 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.02 +0.20 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.78 +0.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.29 +0.27 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.80 +0.27 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.31 +0.19 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.83 +0.22 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.34 +0.27 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.85 +0.25 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.37 +0.28 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.90 +0.21 22 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.43 +0.21 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.97 +0.29 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.54 +0.26 23 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.19 +0.24 25 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.80 +0.27 25 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.45 +0.26 25 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.10 +0.21 24 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.81 +0.22 25 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.54 +0.18 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 +0.16 25 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 +0.15 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.95 +0.13 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.65 +0.10 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 +0.07 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30MAR27 25.00 C 0.31 0.31 0.31 0.12 +0.03 25 15 15 +15
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.76 +0.18 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.51 +0.20 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.26 +0.18 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.02 +0.20 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.78 +0.18 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.29 +0.27 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.80 +0.21 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.31 +0.18 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.83 +0.22 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.34 +0.20 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.85 +0.25 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.37 +0.27 16 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.90 +0.21 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.43 +0.21 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.00 +0.18 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.59 +0.18 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.28 +0.26 24 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.93 +0.35 24 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.59 +0.33 24 0 63 0
29JUN27 17.50 C 0.00 0.00 0.00 2.28 +0.32 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.96 +0.27 23 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 1.75 +0.29 24 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.51 +0.22 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.33 +0.24 24 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 +0.23 24 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 +0.19 24 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.62 +0.17 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.44 +0.13 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.31 +0.10 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 +0.07 24 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 +0.06 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.39 +0.27 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.94 +0.25 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.51 +0.25 21 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.10 +0.25 21 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.72 +0.16 22 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.37 +0.16 22 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.14 +0.29 24 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.83 +0.28 24 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 2.54 +0.26 24 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.28 +0.25 24 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.03 +0.23 24 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 1.81 +0.22 24 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.59 +0.18 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.43 +0.17 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.14 +0.17 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.87 +0.14 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.67 +0.12 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.50 +0.09 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 50 0
29SEP27 26.00 C 0.00 0.00 0.00 0.28 +0.06 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
TOTAL CALL 715 11,425 +685
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 387 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.09 26 0 929 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 -0.14 25 0 1,586 0
29SEP26 18.50 P 0.47 0.47 0.41 0.41 -0.20 26 400 2,500 +400
29SEP26 19.00 P 0.00 0.00 0.00 0.70 -0.23 27 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 -0.29 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.42 -0.37 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.34 -0.36 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 3.43 -0.27 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.42 -0.35 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.43 -0.29 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.43 -0.27 75 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.43 -0.27 82 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.43 -0.27 90 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.11 -0.05 27 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.19 -0.07 27 0 95 0
29OCT26 17.50 P 0.00 0.00 0.00 0.30 -0.11 27 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 0.46 -0.14 27 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 0.67 -0.19 27 0 29 0
29OCT26 19.00 P 0.00 0.00 0.00 0.95 -0.25 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.26 -0.25 28 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.61 -0.28 27 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.43 -0.33 27 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.45 -0.26 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.42 -0.35 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.43 -0.29 47 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.43 -0.27 53 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.43 -0.27 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.43 -0.27 63 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.19 -0.05 27 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.29 -0.08 26 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.42 -0.11 26 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.59 -0.15 26 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.81 -0.20 26 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.09 -0.24 27 0 40 0
27NOV26 19.50 P 0.00 0.00 0.00 1.43 -0.19 28 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 1.73 -0.26 27 0 15 0
27NOV26 21.00 P 2.79 2.79 2.79 2.51 -0.30 27 15 30 +15
27NOV26 22.00 P 0.00 0.00 0.00 3.49 -0.25 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.47 -0.30 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.43 -0.29 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.43 -0.27 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.43 -0.27 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.43 -0.27 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 -0.06 26 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.09 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 -0.11 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 -0.14 25 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 -0.20 25 0 15 0
30DEC26 19.00 P 1.33 1.33 1.33 1.20 -0.23 26 15 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.53 -0.17 26 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.83 -0.24 26 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 2.58 -0.33 26 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.53 -0.28 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.48 -0.29 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.44 -0.28 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.43 -0.27 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.43 -0.28 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.43 -0.27 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.05 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 -0.07 24 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 -0.08 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.52 -0.10 24 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 -0.12 25 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 -0.14 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 -0.14 25 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 -0.24 25 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.58 -0.20 24 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.89 -0.21 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.23 -0.23 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.01 -0.21 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.88 -0.18 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.76 -0.19 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.67 -0.18 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.59 -0.28 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.52 -0.29 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.47 -0.29 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 0.00 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 0.00 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 0.00 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.39 -0.02 24 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 -0.02 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.83 -0.04 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.02 -0.06 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.24 -0.15 23 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 1.49 -0.13 23 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 1.81 -0.04 24 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.10 -0.12 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.37 -0.22 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.12 -0.28 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.99 -0.16 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.85 -0.17 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.72 -0.18 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.64 -0.23 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.56 -0.25 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.51 -0.27 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.53 -0.05 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.66 -0.07 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.81 -0.09 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.00 -0.09 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.20 -0.12 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.42 -0.16 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.68 -0.19 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.97 -0.20 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.29 -0.22 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.62 -0.24 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.35 -0.23 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.15 -0.19 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.98 -0.19 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.85 -0.20 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.76 -0.18 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.66 -0.17 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.59 -0.19 30 0 0 0
TOTAL PUT 430 16,149 +415
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$ 95.900
04SEP26 70.00 C 0.00 0.00 0.00 25.90 +4.39 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 24.90 +4.39 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 23.90 +4.39 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 22.90 +4.39 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 21.90 +4.39 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 20.90 +4.39 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 19.90 +4.39 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 18.90 +4.39 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 17.90 +4.39 0 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 16.90 +4.39 0 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 15.90 +4.39 0 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 14.90 +4.39 0 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 13.90 +4.39 0 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 12.90 +4.39 0 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 11.90 +4.39 0 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 10.90 +4.39 0 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 9.90 +4.39 0 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 8.90 +4.38 0 0 0 -6
04SEP26 88.00 C 0.00 0.00 0.00 7.90 +4.34 0 0 0 -2
04SEP26 89.00 C 0.00 0.00 0.00 6.90 +4.26 0 0 0 0
04SEP26 90.00 C 5.65 5.65 5.00 5.90 +4.13 0 4 0 -2
04SEP26 91.00 C 0.00 0.00 0.00 4.90 +3.78 0 0 0 -25
04SEP26 92.00 C 3.65 3.65 3.10 3.90 +3.26 0 22 0 -151
04SEP26 93.00 C 2.00 3.25 2.00 2.90 +2.57 0 11 0 -18
04SEP26 94.00 C 1.70 2.41 1.00 1.90 +1.75 0 328 0 -336
04SEP26 95.00 C 0.88 1.50 0.42 0.90 +0.84 0 404 0 -561
04SEP26 96.00 C 0.59 0.80 0.10 0.00 -0.03 0 2,879 1,834 +755
04SEP26 97.00 C 0.29 0.39 0.06 0.00 -0.01 0 1,244 690 +163
04SEP26 98.00 C 0.15 0.17 0.06 0.00 -0.01 0 390 827 +133
04SEP26 99.00 C 0.03 0.03 0.03 0.00 -0.01 0 10 215 -10
04SEP26 100.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 456 0
04SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
04SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
04SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
04SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
04SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
04SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 24.94 - 0 0 0 -
11SEP26 72.00 C 0.00 0.00 0.00 23.94 +4.39 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 22.94 +4.39 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 21.94 +4.39 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 20.94 +4.39 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 19.94 +4.39 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 18.94 +4.39 0 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 17.95 +4.39 53 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 16.95 +4.39 49 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 15.95 +4.38 46 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 14.95 +4.37 42 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 13.95 +4.35 39 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 12.96 +4.32 42 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 11.97 +4.27 42 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 10.99 +4.21 42 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 10.01 +4.11 41 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 9.05 +3.98 41 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 8.12 +3.96 42 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 7.21 +3.74 42 0 0 0
11SEP26 90.00 C 5.70 5.70 5.70 6.33 +3.49 42 2 2 +2
11SEP26 91.00 C 0.00 0.00 0.00 5.50 +3.21 42 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 4.71 +2.90 42 0 12 0
11SEP26 93.00 C 4.17 4.17 3.30 4.10 +2.70 44 3 72 0
11SEP26 94.00 C 3.20 3.60 3.20 3.39 +2.25 43 1,002 1,302 +1,000
11SEP26 95.00 C 2.40 2.80 2.15 2.81 +1.97 43 61 410 -10
11SEP26 96.00 C 2.28 2.41 1.61 2.28 +1.66 43 580 625 +448
11SEP26 97.00 C 1.77 2.11 1.57 1.82 +1.37 43 43 18 +17
11SEP26 98.00 C 1.42 1.60 1.07 1.43 +1.12 43 284 830 +229
11SEP26 99.00 C 1.03 1.26 0.90 1.10 +0.88 42 212 637 +135
11SEP26 100.00 C 0.56 1.05 0.56 0.84 +0.69 42 1,204 1,934 +570
11SEP26 101.00 C 0.77 0.78 0.50 0.62 +0.52 42 163 204 +90
11SEP26 102.00 C 0.57 0.62 0.47 0.46 +0.39 42 1,025 1,033 +973
11SEP26 103.00 C 0.34 0.44 0.34 0.33 +0.29 42 103 283 +73
11SEP26 104.00 C 0.40 0.42 0.27 0.23 +0.20 42 53 154 +49
11SEP26 105.00 C 0.25 0.31 0.25 0.16 +0.14 42 70 120 +70
11SEP26 106.00 C 0.26 0.26 0.26 0.11 +0.10 42 15 15 +15
11SEP26 107.00 C 0.00 0.00 0.00 0.08 +0.07 43 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
11SEP26 109.00 C 0.13 0.13 0.13 0.04 +0.03 43 15 15 0
11SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 59.97 +4.39 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 58.98 +4.40 114 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 57.98 +4.40 104 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 56.98 +4.40 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 55.98 +4.39 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 54.98 +4.39 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 53.99 +4.40 99 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 52.99 +4.40 89 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 51.99 +4.40 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 50.99 +4.39 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 50.00 +4.40 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 49.00 +4.40 85 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 48.00 +4.40 75 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 47.00 +4.39 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 46.00 +4.39 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.51 +4.40 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.01 +4.39 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.52 +4.40 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.02 +4.39 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.53 +4.40 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.03 +4.39 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.54 +4.39 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.05 +4.39 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.56 +4.38 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.49 +4.66 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.02 +4.69 57 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 16.58 +4.56 52 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 13.83 +4.19 38 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 11.57 +3.96 38 0 6,916 0
29SEP26 87.50 C 8.47 9.50 8.47 9.50 +3.61 39 149 6,703 -149
29SEP26 90.00 C 7.40 7.40 7.35 7.61 +3.19 39 4 3,549 -2
29SEP26 92.50 C 5.70 5.70 5.47 5.96 +2.75 39 42 1,580 -17
29SEP26 95.00 C 4.04 4.67 3.75 4.53 +2.24 39 273 7,424 +17
29SEP26 97.50 C 2.97 3.56 2.97 3.33 +1.72 39 537 2,642 +334
29SEP26 100.00 C 2.10 2.58 1.99 2.36 +1.29 39 866 9,781 +599
29SEP26 102.50 C 1.71 1.91 1.50 1.63 +0.95 39 526 14,612 -60
29SEP26 105.00 C 1.17 1.38 1.03 1.09 +0.67 39 681 6,909 +256
29SEP26 107.50 C 0.86 1.03 0.79 0.71 +0.46 38 5,771 7,090 +3,640
29SEP26 110.00 C 0.73 0.75 0.58 0.45 +0.30 38 657 3,888 +74
29SEP26 112.50 C 0.54 0.54 0.49 0.28 +0.19 38 81 4,149 -14
29SEP26 115.00 C 0.42 0.42 0.33 0.16 +0.11 38 112 2,344 +102
29SEP26 117.50 C 0.31 0.31 0.31 0.10 +0.07 39 1 3,109 -1
29SEP26 120.00 C 0.28 0.28 0.21 0.06 +0.04 39 183 5,330 +68
29SEP26 122.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 6,157 0
29SEP26 125.00 C 0.15 0.15 0.15 0.02 +0.01 39 26 8,683 -26
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,555 0
29SEP26 130.00 C 0.07 0.07 0.07 0.01 0.00 41 2 8,407 +2
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,193 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 94 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 99 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 101 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 60.06 +4.39 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 59.07 +4.40 74 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 58.07 +4.39 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 57.08 +4.40 72 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 56.08 +4.40 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 55.09 +4.40 70 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 54.09 +4.40 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 53.10 +4.40 67 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 52.10 +4.40 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 51.10 +4.39 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 50.11 +4.40 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 49.11 +4.39 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 48.12 +4.40 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 47.12 +4.39 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 46.13 +4.40 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 43.64 +4.40 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 41.15 +4.39 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 38.66 +4.39 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.18 +4.39 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.69 +4.38 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.21 +4.45 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.30 +4.95 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.88 +4.94 58 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.45 +4.88 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.02 +4.70 50 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.62 +4.45 46 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.36 +4.25 44 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.88 +3.69 39 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 12.89 +3.70 39 0 3,228 0
29OCT26 87.50 C 0.00 0.00 0.00 10.89 +3.25 38 0 457 0
29OCT26 90.00 C 0.00 0.00 0.00 9.30 +3.03 38 0 3,881 0
29OCT26 92.50 C 7.66 8.07 7.25 7.89 +2.79 39 75 272 +75
29OCT26 95.00 C 6.33 6.70 6.33 6.55 +2.48 39 75 669 +75
29OCT26 97.50 C 4.94 5.28 4.94 5.49 +2.21 40 70 3,980 +15
29OCT26 100.00 C 3.88 3.88 3.88 4.45 +1.79 40 2 566 +2
29OCT26 102.50 C 3.35 3.62 3.35 3.56 +1.50 40 50 6,082 +20
29OCT26 105.00 C 2.88 2.88 2.66 2.83 +1.25 40 83 2,499 +81
29OCT26 107.50 C 2.08 2.08 2.08 2.22 +1.03 39 65 3,967 0
29OCT26 110.00 C 2.05 2.05 1.96 1.72 +0.83 39 45 764 0
29OCT26 112.50 C 1.66 1.66 1.50 1.33 +0.67 39 39 608 +4
29OCT26 115.00 C 1.33 1.40 1.27 1.01 +0.53 39 22 1,692 -12
29OCT26 117.50 C 1.18 1.18 1.00 0.76 +0.41 39 7 1,103 0
29OCT26 120.00 C 0.90 0.91 0.90 0.57 +0.32 39 8 500 +2
29OCT26 122.50 C 0.79 0.80 0.79 0.43 +0.25 39 92 336 +90
29OCT26 125.00 C 0.65 0.66 0.65 0.31 +0.18 39 88 690 +8
29OCT26 127.50 C 0.50 0.50 0.50 0.23 +0.14 39 22 698 +19
29OCT26 130.00 C 0.46 0.49 0.46 0.17 +0.10 39 12 831 +3
29OCT26 132.50 C 0.00 0.00 0.00 0.12 +0.07 39 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.09 +0.06 39 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.06 +0.04 39 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 60.15 +4.40 57 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 59.16 +4.40 63 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 58.16 +4.39 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 57.17 +4.40 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 56.18 +4.40 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 55.18 +4.39 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 54.19 +4.40 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 53.20 +4.40 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 52.20 +4.39 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 51.21 +4.39 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 50.22 +4.40 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 49.23 +4.40 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 48.23 +4.39 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 47.24 +4.39 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 46.25 +4.39 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 43.77 +4.39 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 41.29 +4.38 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 38.82 +4.37 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 37.00 +4.99 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 34.56 +4.75 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.14 +4.71 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 29.73 +4.65 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 27.35 +4.64 52 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 25.01 +4.47 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.78 +4.27 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.50 +4.19 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.39 +3.86 44 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 16.35 +3.82 43 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 14.38 +3.46 42 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 12.60 +3.12 41 0 3,011 0
27NOV26 90.00 C 10.76 10.76 10.76 11.10 +2.91 41 1 1,812 -1
27NOV26 92.50 C 9.77 9.77 9.77 9.84 +2.79 42 15 30 +15
27NOV26 95.00 C 8.36 8.36 7.78 8.56 +2.58 42 60 241 +30
27NOV26 97.50 C 7.35 7.35 7.35 7.45 +2.33 42 15 1,530 +15
27NOV26 100.00 C 0.00 0.00 0.00 6.44 +2.06 43 0 1,814 0
27NOV26 102.50 C 0.00 0.00 0.00 5.50 +1.75 42 0 1,476 0
27NOV26 105.00 C 4.80 4.80 4.80 4.67 +1.48 42 140 1,870 0
27NOV26 107.50 C 4.17 4.17 4.17 3.94 +1.29 42 15 436 0
27NOV26 110.00 C 3.45 3.70 3.42 3.32 +1.13 42 491 4,226 +330
27NOV26 112.50 C 0.00 0.00 0.00 2.78 +0.98 42 0 531 0
27NOV26 115.00 C 2.54 2.54 2.54 2.31 +0.83 42 75 206 -75
27NOV26 117.50 C 2.40 2.40 2.23 1.92 +0.71 42 120 374 +120
27NOV26 120.00 C 1.92 2.04 1.87 1.59 +0.61 42 71 528 +41
27NOV26 122.50 C 1.85 1.88 1.77 1.31 +0.52 42 257 247 +132
27NOV26 125.00 C 1.42 1.55 1.42 1.07 +0.43 42 281 424 +216
27NOV26 127.50 C 0.00 0.00 0.00 0.88 +0.36 42 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.72 +0.31 42 0 553 0
27NOV26 132.50 C 0.00 0.00 0.00 0.58 +0.25 42 0 100 0
27NOV26 135.00 C 0.98 0.98 0.98 0.47 +0.21 42 6 10 +6
27NOV26 137.50 C 0.00 0.00 0.00 0.38 +0.17 42 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.31 +0.14 42 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.25 +0.12 42 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.20 +0.09 42 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.16 +0.07 42 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.13 +0.06 42 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.10 +0.05 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.07 +0.04 42 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 60.25 +4.40 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 59.26 +4.40 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 58.27 +4.40 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 57.28 +4.40 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 56.29 +4.40 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 55.30 +4.40 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 54.31 +4.40 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 53.32 +4.40 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 52.33 +4.40 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 51.34 +4.40 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 50.35 +4.40 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 49.36 +4.39 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 48.37 +4.39 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 47.38 +4.38 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.40 +4.39 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.93 +4.37 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.48 +4.35 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.62 +4.91 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.21 +4.88 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.56 +4.57 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.43 +4.72 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 30.08 +4.59 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.79 +4.45 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.55 +4.27 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.36 +4.39 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 21.31 +4.26 44 0 185 0
30DEC26 80.00 C 18.94 19.36 18.30 19.51 +4.23 44 330 755 +315
30DEC26 82.50 C 17.09 17.09 17.09 17.42 +3.78 42 30 55 +30
30DEC26 85.00 C 0.00 0.00 0.00 15.90 +3.74 43 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 14.08 +3.28 42 0 1,226 0
30DEC26 90.00 C 0.00 0.00 0.00 12.61 +3.05 42 0 1,631 0
30DEC26 92.50 C 0.00 0.00 0.00 11.14 +2.72 41 0 533 0
30DEC26 95.00 C 9.55 10.02 9.14 9.92 +2.53 41 60 1,321 0
30DEC26 97.50 C 8.60 8.93 8.60 8.82 +2.35 42 72 635 +6
30DEC26 100.00 C 7.67 7.94 7.38 7.84 +2.20 42 77 1,406 0
30DEC26 102.50 C 0.00 0.00 0.00 7.07 +2.10 43 0 726 0
30DEC26 105.00 C 6.14 6.14 6.14 6.17 +1.79 43 15 527 0
30DEC26 107.50 C 5.49 5.49 5.46 5.42 +1.55 43 30 1,909 0
30DEC26 110.00 C 4.67 4.90 4.67 4.72 +1.37 42 78 17,401 +77
30DEC26 112.50 C 4.35 4.35 4.35 4.10 +1.23 42 15 1,782 0
30DEC26 115.00 C 3.88 3.88 3.87 3.56 +1.10 42 6 5,219 -6
30DEC26 117.50 C 3.43 3.43 3.43 3.08 +0.98 42 21 6,401 0
30DEC26 120.00 C 3.05 3.10 3.05 2.65 +0.86 42 321 2,537 -22
30DEC26 122.50 C 0.00 0.00 0.00 2.28 +0.76 42 0 960 0
30DEC26 125.00 C 0.00 0.00 0.00 1.96 +0.67 42 0 4,931 0
30DEC26 127.50 C 2.20 2.20 2.20 1.63 +0.54 42 2 991 0
30DEC26 130.00 C 0.00 0.00 0.00 1.40 +0.47 42 0 3,997 0
30DEC26 132.50 C 0.00 0.00 0.00 1.19 +0.41 42 0 1,011 0
30DEC26 135.00 C 0.00 0.00 0.00 1.02 +0.36 42 0 4,560 0
30DEC26 137.50 C 0.00 0.00 0.00 0.87 +0.32 42 0 988 0
30DEC26 140.00 C 0.00 0.00 0.00 0.74 +0.27 42 0 1,904 0
30DEC26 142.50 C 1.15 1.15 1.15 0.62 +0.23 42 2 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.53 +0.20 42 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.45 +0.18 42 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.38 +0.15 42 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.32 +0.13 42 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.27 +0.11 42 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.23 +0.10 42 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.19 +0.08 42 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.17 +0.08 42 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.14 +0.06 42 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 +0.05 42 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 1,536 0
30DEC26 172.50 C 0.00 0.00 0.00 0.09 +0.05 42 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.07 +0.04 42 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.06 +0.04 42 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.04 +0.03 42 0 60 0
30DEC26 185.00 C 0.28 0.28 0.28 0.03 +0.02 41 30 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 60.52 +4.40 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 59.54 +4.40 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 58.56 +4.40 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 57.58 +4.40 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 56.60 +4.39 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 55.62 +4.39 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 54.64 +4.38 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 53.67 +4.39 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 52.69 +4.38 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 51.72 +4.37 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 50.75 +4.37 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 49.79 +4.37 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 48.82 +4.36 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 47.86 +4.35 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 46.90 +4.34 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.53 +4.32 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.18 +4.28 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.88 +4.24 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.62 +4.19 42 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 35.41 +4.13 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.25 +4.05 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.17 +3.98 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.15 +3.89 42 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 27.35 +3.93 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.44 +3.78 43 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 23.60 +4.03 43 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 21.85 +3.89 42 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 19.94 +3.50 41 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 18.39 +3.32 41 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 16.94 +3.14 41 0 639 0
30MAR27 90.00 C 0.00 0.00 0.00 15.59 +2.97 41 0 663 0
30MAR27 92.50 C 0.00 0.00 0.00 14.34 +2.82 41 0 145 0
30MAR27 95.00 C 0.00 0.00 0.00 13.19 +2.69 41 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 12.13 +2.58 42 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 11.20 +2.47 42 0 928 0
30MAR27 102.50 C 0.00 0.00 0.00 10.61 +2.49 43 0 6,570 0
30MAR27 105.00 C 9.50 9.59 9.50 9.59 +2.27 43 4 5,216 0
30MAR27 107.50 C 0.00 0.00 0.00 8.73 +1.90 43 0 315 0
30MAR27 110.00 C 0.00 0.00 0.00 8.04 +1.83 43 0 6,183 0
30MAR27 112.50 C 7.39 7.39 7.39 7.37 +1.75 43 130 2,077 +130
30MAR27 115.00 C 0.00 0.00 0.00 6.71 +1.64 43 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 6.10 +1.53 43 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 5.54 +1.42 43 0 2,752 0
30MAR27 122.50 C 5.10 5.51 5.00 5.03 +1.32 43 304 411 +65
30MAR27 125.00 C 0.00 0.00 0.00 4.56 +1.32 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 4.14 +1.14 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 3.75 +1.05 43 0 140 0
30MAR27 132.50 C 0.00 0.00 0.00 3.29 +0.94 42 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 2.98 +0.87 42 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 2.69 +0.79 42 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 2.44 +0.74 42 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 2.27 +0.70 43 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 1.99 +0.62 42 0 133 0
30MAR27 147.50 C 2.60 2.60 2.60 1.79 +0.57 42 4 24 +4
30MAR27 150.00 C 0.00 0.00 0.00 1.62 +0.52 42 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 1.46 +0.48 42 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 1.32 +0.44 42 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 1.19 +0.40 42 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 1.07 +0.37 42 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.97 +0.34 42 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.87 +0.31 42 0 266 0
30MAR27 167.50 C 0.00 0.00 0.00 0.78 +0.28 42 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.71 +0.26 42 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.64 +0.24 42 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.57 +0.21 42 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.52 +0.20 42 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.47 +0.18 42 0 562 0
30MAR27 182.50 C 0.00 0.00 0.00 0.42 +0.16 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.38 +0.15 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.34 +0.13 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 60.81 +4.38 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 59.84 +4.37 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 58.88 +4.37 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 57.92 +4.37 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 56.95 +4.35 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 56.00 +4.35 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 55.04 +4.34 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 54.09 +4.33 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 53.14 +4.32 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 52.20 +4.31 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 51.26 +4.30 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 50.32 +4.28 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 49.39 +4.26 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 48.47 +4.25 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 47.55 +4.23 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 45.27 +4.17 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.04 +4.11 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.86 +4.04 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.74 +3.97 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.67 +3.88 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.67 +3.80 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.73 +3.70 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.85 +3.58 42 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 29.05 +3.47 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.33 +3.37 42 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 25.67 +3.24 42 0 0 0
29JUN27 80.00 C 23.77 24.00 23.77 24.09 +3.12 42 19 20 +18
29JUN27 82.50 C 0.00 0.00 0.00 22.59 +3.01 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 21.16 +3.43 42 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 19.88 +3.35 43 0 30 0
29JUN27 90.00 C 0.00 0.00 0.00 18.31 +2.91 42 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 17.14 +2.80 42 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 16.05 +2.68 42 0 2,018 0
29JUN27 97.50 C 15.37 15.37 15.37 14.96 +2.48 42 775 850 +775
29JUN27 100.00 C 0.00 0.00 0.00 14.12 +2.61 43 0 576 0
29JUN27 102.50 C 0.00 0.00 0.00 13.23 +2.46 43 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 12.54 +2.49 43 0 10 0
29JUN27 107.50 C 11.38 11.38 11.38 11.53 +2.02 43 55 145 +55
29JUN27 110.00 C 0.00 0.00 0.00 10.81 +2.04 43 0 91 0
29JUN27 112.50 C 10.07 10.17 10.00 10.09 +2.01 43 305 305 +305
29JUN27 115.00 C 0.00 0.00 0.00 9.38 +1.83 43 0 15 0
29JUN27 117.50 C 0.00 0.00 0.00 8.71 +1.50 43 0 30 0
29JUN27 120.00 C 8.39 8.39 8.39 8.09 +1.42 43 15 1,316 0
29JUN27 122.50 C 0.00 0.00 0.00 7.51 +1.51 43 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 6.97 +1.42 43 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 6.27 +1.14 42 0 0 0
29JUN27 130.00 C 6.55 6.55 6.55 5.82 +1.07 42 1 22 +1
29JUN27 132.50 C 0.00 0.00 0.00 5.40 +1.01 42 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 5.00 +0.94 42 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 4.64 +0.89 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 4.30 +0.83 42 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 3.98 +0.77 42 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 3.69 +0.72 42 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 3.42 +0.68 42 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 3.17 +0.64 42 0 100 0
29JUN27 152.50 C 0.00 0.00 0.00 2.93 +0.59 42 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.72 +0.56 42 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.51 +0.51 42 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 2.33 +0.48 42 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 2.16 +0.45 42 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 2.00 +0.42 42 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.85 +0.39 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.71 +0.36 42 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.59 +0.34 42 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.47 +0.32 42 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.36 +0.29 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.26 +0.27 42 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.17 +0.26 42 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 1.08 +0.24 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 1.00 +0.22 42 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 60.20 +4.35 43 0 0 0
29SEP27 38.00 C 58.12 59.10 58.12 59.25 +4.33 42 16 18 0
29SEP27 39.00 C 0.00 0.00 0.00 58.31 +4.32 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 57.37 +4.31 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 56.44 +4.30 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 55.51 +4.28 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 54.59 +4.27 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 53.67 +4.25 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 52.76 +4.24 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 51.85 +4.21 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 50.95 +4.20 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 50.06 +4.18 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 49.17 +4.16 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 48.29 +4.13 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 46.12 +4.07 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 44.00 +4.00 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 41.94 +3.93 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 39.93 +4.17 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 37.99 +3.76 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 36.10 +3.66 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 34.28 +3.57 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 32.53 +3.47 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 30.84 +3.37 43 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 29.22 +3.26 43 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 27.66 +3.15 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 26.17 +3.71 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.75 +2.93 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.39 +2.82 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.09 +3.29 43 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.86 +3.15 43 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 19.69 +3.02 43 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 18.46 +2.77 42 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.52 +2.71 43 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.55 +2.59 43 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 15.58 +2.40 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 14.73 +2.45 43 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 13.95 +2.39 43 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 13.14 +1.97 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 12.45 +2.12 43 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 11.80 +2.03 43 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 11.17 +1.74 43 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 10.51 +1.57 43 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.89 +1.71 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 9.30 +1.39 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 8.50 +1.28 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.99 +1.21 43 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 7.52 +1.16 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 7.07 +1.09 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 6.65 +1.04 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 6.25 +0.98 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 5.88 +0.93 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.53 +0.88 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 5.20 +0.83 43 0 0 0
29SEP27 150.00 C 6.10 6.10 5.90 4.89 +0.79 43 33 33 +33
29SEP27 152.50 C 0.00 0.00 0.00 4.60 +0.75 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 4.33 +0.71 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 4.07 +0.67 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.83 +0.64 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.60 +0.60 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 3.39 +0.57 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 3.19 +0.54 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 3.00 +0.51 43 0 0 0
TOTAL CALL 25,098 360,573 +11,421
04SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
04SEP26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
04SEP26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
04SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
04SEP26 86.00 P 0.02 0.02 0.02 0.00 -0.01 0 10 25 0
04SEP26 87.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 5 0
04SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 40 0
04SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 99 0
04SEP26 90.00 P 0.03 0.03 0.03 0.00 -0.33 0 5 712 -5
04SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.67 0 0 103 0
04SEP26 92.00 P 0.00 0.00 0.00 0.00 -1.19 0 0 134 0
04SEP26 93.00 P 0.10 0.10 0.04 0.00 -1.89 0 68 125 -66
04SEP26 94.00 P 0.21 0.21 0.08 0.00 -2.62 0 56 592 -30
04SEP26 95.00 P 0.51 0.53 0.18 0.00 -3.55 0 159 70 +4
04SEP26 96.00 P 0.98 0.98 0.05 0.10 -4.42 0 251 0 -832
04SEP26 97.00 P 0.80 0.80 0.67 1.10 -4.40 0 9 0 0
04SEP26 98.00 P 0.00 0.00 0.00 2.10 -4.40 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 3.10 -4.40 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 4.10 -4.40 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 5.10 -4.40 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 6.10 -4.40 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 7.10 -4.40 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 8.10 -4.40 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 9.10 -4.40 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 10.10 -4.40 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 11.10 -4.40 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 12.10 -4.40 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 13.10 -4.40 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 14.10 -4.40 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 15.10 -4.40 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 16.10 -4.40 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 17.10 -4.40 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 18.10 -4.40 0 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 19.10 -4.40 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 20.10 -4.40 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 0.02 -0.07 45 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 0.03 -0.12 44 0 0 0
11SEP26 85.00 P 0.08 0.08 0.08 0.04 -0.19 42 15 30 +10
11SEP26 86.00 P 0.11 0.11 0.10 0.07 -0.29 43 15 15 +15
11SEP26 87.00 P 0.00 0.00 0.00 0.11 -0.42 42 0 44 0
11SEP26 88.00 P 0.16 0.16 0.16 0.16 -0.60 41 3 88 -3
11SEP26 89.00 P 0.28 0.31 0.22 0.25 -0.80 42 88 123 +87
11SEP26 90.00 P 0.43 0.43 0.28 0.37 -0.99 41 111 273 +27
11SEP26 91.00 P 0.59 0.59 0.43 0.53 -1.33 41 28 60 +28
11SEP26 92.00 P 0.87 0.87 0.63 0.74 -1.64 41 6 6 +6
11SEP26 93.00 P 1.04 1.23 0.74 1.01 -1.97 41 329 325 +323
11SEP26 94.00 P 1.40 1.55 1.28 1.34 -2.32 41 21 21 +21
11SEP26 95.00 P 1.76 1.76 1.50 1.73 -2.67 41 54 54 +35
11SEP26 96.00 P 2.00 2.10 2.00 2.19 -2.86 40 147 89 +79
11SEP26 97.00 P 0.00 0.00 0.00 2.73 -3.15 40 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 3.33 -3.42 40 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 4.00 -3.66 39 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 4.75 -3.85 39 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 5.66 -3.90 42 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 6.50 -4.03 42 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 7.37 -4.14 42 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 8.28 -4.22 42 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 9.22 -4.28 42 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 10.17 -4.33 42 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 11.14 -4.36 42 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 12.12 -4.38 42 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 13.11 -4.39 42 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 14.10 -4.40 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 15.10 -4.40 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 16.10 -4.40 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 17.10 -4.40 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 18.10 -4.40 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 19.10 -4.40 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 20.10 -4.40 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 842 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 3,739 0
29SEP26 77.50 P 0.14 0.14 0.14 0.06 -0.11 39 6 1,614 -6
29SEP26 80.00 P 0.22 0.22 0.21 0.12 -0.24 38 65 4,532 -10
29SEP26 82.50 P 0.37 0.37 0.29 0.27 -0.41 39 20 1,114 -20
29SEP26 85.00 P 0.54 0.60 0.46 0.50 -0.70 38 348 1,609 +113
29SEP26 87.50 P 1.07 1.07 0.79 0.86 -1.02 38 294 12,704 -18
29SEP26 90.00 P 1.57 1.57 1.26 1.42 -1.50 38 151 7,544 -34
29SEP26 92.50 P 2.60 2.60 2.00 2.20 -2.05 37 962 13,288 -3
29SEP26 95.00 P 3.49 3.54 2.96 3.24 -2.57 37 443 2,678 +200
29SEP26 97.50 P 4.84 4.84 4.40 4.51 -3.10 37 170 7,880 -148
29SEP26 100.00 P 6.55 7.00 6.55 6.13 -3.24 37 281 11,489 -279
29SEP26 102.50 P 0.00 0.00 0.00 8.01 -3.50 38 0 8,397 0
29SEP26 105.00 P 0.00 0.00 0.00 9.99 -3.77 38 0 8,584 0
29SEP26 107.50 P 0.00 0.00 0.00 12.26 -4.28 40 0 4,302 0
29SEP26 110.00 P 14.23 14.47 14.19 14.47 -4.39 40 1,650 9,709 -1,339
29SEP26 112.50 P 17.56 17.56 16.47 16.66 -4.70 35 310 4,331 -123
29SEP26 115.00 P 20.10 20.10 20.10 19.15 -4.66 38 2 3,891 -2
29SEP26 117.50 P 0.00 0.00 0.00 21.61 -4.66 38 0 6,311 0
29SEP26 120.00 P 25.00 25.00 23.80 24.10 -4.40 0 22 2,906 0
29SEP26 122.50 P 27.30 27.30 27.30 26.60 -4.64 0 1 687 0
29SEP26 125.00 P 0.00 0.00 0.00 29.10 -4.40 0 0 8,668 0
29SEP26 127.50 P 0.00 0.00 0.00 31.60 -4.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.10 -4.40 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 36.60 -4.40 0 0 0 0
29SEP26 135.00 P 39.39 39.39 39.39 39.10 -4.40 0 5 8 +5
29SEP26 137.50 P 0.00 0.00 0.00 41.60 -4.40 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 44.10 -4.63 0 0 2,572 0
29SEP26 142.50 P 0.00 0.00 0.00 46.60 -4.40 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 49.10 -4.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.60 -4.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.10 -4.40 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 56.60 -4.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.10 -4.40 0 0 340 0
29SEP26 157.50 P 0.00 0.00 0.00 61.60 -4.40 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 64.10 -4.40 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 66.60 -4.40 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.10 -4.40 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.60 -4.40 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.10 -4.40 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 76.60 -4.40 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 79.10 -4.40 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 81.60 -4.40 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 84.10 -4.40 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 86.60 -4.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 89.10 -4.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 91.60 -4.40 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 94.10 -4.40 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 96.60 -4.40 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.10 -4.40 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.60 -4.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 104.10 -4.40 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 109.10 -4.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 114.10 -4.40 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 119.10 -4.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 124.10 -4.40 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 -0.04 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.09 -0.08 39 0 44 0
29OCT26 72.50 P 0.00 0.00 0.00 0.16 -0.15 39 0 132 0
29OCT26 75.00 P 0.00 0.00 0.00 0.28 -0.25 39 0 442 0
29OCT26 77.50 P 0.57 0.57 0.51 0.47 -0.38 39 10 856 +4
29OCT26 80.00 P 0.84 0.84 0.70 0.73 -0.54 39 41 1,735 0
29OCT26 82.50 P 1.22 1.22 1.01 1.07 -0.76 39 41 1,632 -11
29OCT26 85.00 P 1.63 1.63 1.46 1.56 -1.01 39 63 638 -7
29OCT26 87.50 P 2.26 2.26 1.99 2.18 -1.35 38 102 19,516 +4
29OCT26 90.00 P 3.10 3.10 2.74 2.97 -1.70 38 198 1,329 +26
29OCT26 92.50 P 4.04 4.22 3.67 3.93 -2.06 38 1,051 14,789 +484
29OCT26 95.00 P 5.25 5.40 4.85 5.05 -2.40 38 19 1,305 +10
29OCT26 97.50 P 6.70 6.70 6.27 6.34 -2.76 38 45 2,386 +45
29OCT26 100.00 P 7.94 7.94 7.86 7.86 -3.11 38 165 6,624 0
29OCT26 102.50 P 0.00 0.00 0.00 9.63 -3.38 39 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 11.43 -3.24 39 0 2,948 0
29OCT26 107.50 P 0.00 0.00 0.00 13.37 -3.77 39 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 15.40 -3.97 39 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 17.52 -4.12 39 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 19.73 -4.43 39 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 22.00 -4.43 39 0 137 0
29OCT26 120.00 P 25.10 25.10 25.10 24.28 -4.48 37 18 260 +18
29OCT26 122.50 P 0.00 0.00 0.00 26.63 -4.62 35 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 29.16 -4.54 39 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 31.62 -4.43 39 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 34.10 -4.40 0 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 36.60 -4.40 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 39.10 -4.40 0 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 41.60 -4.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 44.10 -4.63 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 46.60 -4.40 0 0 0 0
29OCT26 145.00 P 49.55 49.55 49.00 49.10 -4.40 0 2 2 +2
29OCT26 147.50 P 0.00 0.00 0.00 51.60 -4.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 54.10 -4.40 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 56.60 -4.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 59.10 -4.40 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 61.60 -4.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 64.10 -4.40 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 66.60 -4.40 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 69.10 -4.40 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 71.60 -4.40 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 74.10 -4.40 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 76.60 -4.40 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 79.10 -4.40 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 81.60 -4.40 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 84.10 -4.40 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 86.60 -4.40 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 89.10 -4.40 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 91.60 -4.40 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.05 -0.05 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.09 -0.08 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.15 -0.13 42 20 20 +20
27NOV26 67.50 P 0.00 0.00 0.00 0.25 -0.19 42 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.40 -0.27 42 0 361 0
27NOV26 72.50 P 0.00 0.00 0.00 0.60 -0.39 42 20 144 +20
27NOV26 75.00 P 0.00 0.00 0.00 0.88 -0.51 42 0 163 0
27NOV26 77.50 P 0.00 0.00 0.00 1.22 -0.66 42 0 611 0
27NOV26 80.00 P 1.73 1.73 1.73 1.63 -0.83 41 100 337 +100
27NOV26 82.50 P 2.30 2.31 2.26 2.17 -1.03 41 12 182 +8
27NOV26 85.00 P 2.80 2.80 2.74 2.81 -1.35 41 11 883 0
27NOV26 87.50 P 3.80 3.85 3.50 3.61 -1.52 41 809 3,697 -30
27NOV26 90.00 P 4.47 4.51 4.46 4.53 -1.79 41 319 4,130 +307
27NOV26 92.50 P 6.06 6.06 5.44 5.55 -2.10 41 591 5,695 +591
27NOV26 95.00 P 7.00 7.00 6.75 6.78 -2.38 41 16 2,189 -1
27NOV26 97.50 P 0.00 0.00 0.00 8.12 -2.68 41 0 709 0
27NOV26 100.00 P 9.68 9.68 9.68 9.63 -2.69 41 15 3,656 0
27NOV26 102.50 P 0.00 0.00 0.00 11.33 -2.78 42 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 13.02 -3.32 42 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 14.81 -3.57 42 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 16.94 -3.51 43 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 19.05 -3.47 44 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 21.08 -3.74 44 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 23.06 -4.00 43 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.19 -4.64 43 0 69 0
27NOV26 122.50 P 0.00 0.00 0.00 27.39 -4.14 42 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 29.77 -4.10 43 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 31.92 -4.22 41 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 34.32 -4.22 41 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 36.66 -4.36 39 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 39.18 -4.32 42 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 41.63 -4.37 42 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 44.11 -4.62 42 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 46.60 -4.40 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 49.10 -4.40 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 51.60 -4.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 54.10 -4.40 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 56.60 -4.40 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 59.10 -4.40 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 61.60 -4.40 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 64.10 -4.40 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 66.60 -4.40 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 69.10 -4.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 71.60 -4.40 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 74.10 -4.40 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 76.60 -4.40 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 79.10 -4.40 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 81.60 -4.40 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 84.10 -4.40 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 86.60 -4.40 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 89.10 -4.40 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 91.60 -4.40 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.03 42 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.06 42 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.10 42 0 194 0
30DEC26 62.50 P 0.00 0.00 0.00 0.25 -0.14 42 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 -0.21 42 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 -0.29 42 0 498 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 -0.39 42 0 288 0
30DEC26 72.50 P 1.32 1.32 1.32 1.13 -0.50 42 3 745 +3
30DEC26 75.00 P 0.00 0.00 0.00 1.52 -0.64 42 0 575 0
30DEC26 77.50 P 2.06 2.06 2.06 1.95 -0.81 42 50 944 +50
30DEC26 80.00 P 0.00 0.00 0.00 2.47 -1.08 41 0 4,038 0
30DEC26 82.50 P 3.30 3.30 3.18 3.10 -1.32 41 2 836 0
30DEC26 85.00 P 4.11 4.11 4.11 3.89 -1.53 41 5 12,998 -5
30DEC26 87.50 P 0.00 0.00 0.00 4.78 -1.74 41 0 8,074 0
30DEC26 90.00 P 6.15 6.15 5.69 5.73 -1.99 41 517 5,865 +305
30DEC26 92.50 P 0.00 0.00 0.00 6.98 -2.15 42 0 5,247 0
30DEC26 95.00 P 8.57 8.61 8.32 8.25 -2.36 42 54 4,176 +30
30DEC26 97.50 P 0.00 0.00 0.00 9.63 -2.56 42 0 2,977 0
30DEC26 100.00 P 11.18 11.18 11.12 11.16 -2.71 42 2 8,270 -2
30DEC26 102.50 P 0.00 0.00 0.00 12.77 -2.90 43 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 14.50 -3.04 43 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 16.30 -3.22 43 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 18.19 -3.36 44 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 20.14 -3.52 44 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 22.10 -3.68 44 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 24.05 -3.87 44 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 26.43 -3.40 45 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 28.50 -3.86 45 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 30.76 -3.93 46 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 32.75 -4.15 44 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 35.00 -3.77 44 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 37.29 -4.56 44 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 39.44 -4.80 42 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 41.83 -4.22 42 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 44.39 -4.65 44 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 46.96 -4.51 47 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 49.32 -4.58 46 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 51.61 -4.39 42 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 54.10 -4.40 0 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 56.60 -4.69 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 59.10 -4.66 0 0 500 0
30DEC26 157.50 P 61.21 61.21 61.21 61.60 -4.40 0 15 85 +15
30DEC26 160.00 P 0.00 0.00 0.00 64.10 -4.40 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 66.60 -4.40 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 69.10 -4.40 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 71.60 -4.40 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 74.10 -4.40 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 76.60 -4.40 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 79.10 -4.40 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 81.60 -4.40 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 84.10 -4.40 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 86.60 -4.40 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 89.10 -4.40 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 91.60 -4.40 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 94.10 -4.40 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 96.60 -4.40 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 99.10 -4.40 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 101.60 -4.40 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 104.10 -4.40 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 190 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 -0.08 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.36 -0.10 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.50 -0.16 42 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.70 -0.21 42 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 0.96 -0.25 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.28 -0.37 43 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.64 -0.48 42 0 9 0
30MAR27 70.00 P 0.00 0.00 0.00 2.13 -0.54 43 0 410 0
30MAR27 72.50 P 2.93 2.93 2.93 2.57 -0.75 42 4 914 +3
30MAR27 75.00 P 0.00 0.00 0.00 3.10 -0.93 42 0 3,248 0
30MAR27 77.50 P 3.72 3.72 3.72 3.78 -1.04 42 4 802 +4
30MAR27 80.00 P 0.00 0.00 0.00 4.52 -1.21 42 0 6,853 0
30MAR27 82.50 P 0.00 0.00 0.00 5.34 -1.40 42 0 189 0
30MAR27 85.00 P 0.00 0.00 0.00 6.30 -1.60 42 0 7,037 0
30MAR27 87.50 P 0.00 0.00 0.00 7.34 -1.78 42 0 616 0
30MAR27 90.00 P 0.00 0.00 0.00 8.49 -1.92 42 0 4,180 0
30MAR27 92.50 P 9.96 9.96 9.57 9.57 -2.22 42 200 15,074 0
30MAR27 95.00 P 11.25 11.48 10.95 11.07 -2.21 42 363 5,765 -63
30MAR27 97.50 P 0.00 0.00 0.00 12.49 -2.26 43 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 13.77 -2.68 42 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 15.53 -2.64 43 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 17.22 -2.73 43 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 18.89 -2.91 43 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 20.74 -2.98 44 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 21.75 -3.93 41 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 24.41 -3.26 44 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 26.38 -2.57 44 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 28.33 -2.71 44 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 30.41 -2.76 44 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 32.49 -2.82 45 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 34.59 -2.92 45 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 36.76 -3.00 45 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 38.93 -3.08 45 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 41.13 -3.17 45 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 43.37 -3.27 45 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 45.62 -3.42 45 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 47.88 -3.59 45 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 50.18 -3.72 46 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 52.50 -3.67 46 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 54.80 -3.80 45 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 57.13 -4.16 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 59.30 -4.46 42 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 61.73 -4.27 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 64.17 -4.33 42 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 66.63 -4.37 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 69.11 -4.39 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 71.60 -4.40 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 74.10 -4.40 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 76.60 -4.40 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 79.10 -4.40 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 81.60 -4.40 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 84.10 -4.40 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 86.60 -4.40 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 89.10 -4.40 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 91.60 -4.40 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.10 -0.05 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.12 -0.05 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 -0.07 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.17 -0.08 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.20 -0.09 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.24 -0.10 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.28 -0.12 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 -0.14 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 -0.14 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.43 -0.17 42 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.60 -0.21 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.81 -0.29 42 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.08 -0.38 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.38 -0.45 42 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 1.78 -0.57 42 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 2.19 -0.68 42 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 2.81 -0.63 43 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 3.27 -0.82 42 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 3.84 -0.98 42 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 4.52 -1.12 42 4,000 7,535 +4,000
29JUN27 77.50 P 0.00 0.00 0.00 5.31 -1.25 42 0 72 0
29JUN27 80.00 P 0.00 0.00 0.00 6.28 -1.29 42 0 461 0
29JUN27 82.50 P 0.00 0.00 0.00 7.22 -1.33 42 0 272 0
29JUN27 85.00 P 8.37 8.43 8.37 8.26 -1.72 42 21 436 0
29JUN27 87.50 P 9.69 9.69 9.69 9.40 -1.61 42 1 191 -1
29JUN27 90.00 P 10.80 10.80 10.80 10.91 -1.58 43 1 321 0
29JUN27 92.50 P 0.00 0.00 0.00 11.89 -2.03 42 0 3,085 0
29JUN27 95.00 P 0.00 0.00 0.00 13.27 -2.15 43 0 118 0
29JUN27 97.50 P 0.00 0.00 0.00 14.69 -2.16 43 760 3,021 +760
29JUN27 100.00 P 0.00 0.00 0.00 16.21 -2.25 43 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 17.70 -2.47 43 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 19.34 -2.25 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 21.17 -2.14 44 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 22.69 -2.45 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 24.50 -2.49 44 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 26.36 -2.49 44 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 28.26 -2.55 44 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 30.20 -2.61 44 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 31.61 -3.21 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.61 -3.24 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 35.62 -3.36 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.64 -3.48 42 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 39.75 -3.52 42 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 41.88 -3.57 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.03 -3.65 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.20 -3.74 42 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 48.41 -3.80 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 50.67 -3.83 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 52.93 -3.89 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 55.21 -3.96 42 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 57.51 -4.02 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 59.85 -4.06 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 62.21 -4.08 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 64.58 -4.13 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 66.96 -4.18 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 69.36 -4.23 42 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 71.79 -4.26 42 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 74.22 -4.29 42 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 76.67 -4.33 42 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 79.13 -4.37 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 81.60 -4.40 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 84.10 -4.40 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 86.60 -4.40 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 89.10 -4.40 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 91.60 -4.40 0 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.15 -0.06 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.17 -0.08 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.20 -0.09 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.24 -0.10 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.28 -0.12 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.32 -0.14 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.38 -0.14 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.44 -0.15 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.50 -0.18 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.56 -0.21 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.64 -0.22 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 0.73 -0.23 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.81 -0.27 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.07 -0.32 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.38 -0.40 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.74 -0.47 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.16 -0.57 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 2.64 -0.65 43 0 200 0
29SEP27 65.00 P 0.00 0.00 0.00 3.20 -0.74 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 3.78 -0.80 43 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 4.49 -0.81 43 0 162 0
29SEP27 72.50 P 0.00 0.00 0.00 5.21 -0.94 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 5.86 -1.40 42 0 2 0
29SEP27 77.50 P 6.97 6.97 6.97 7.05 -1.00 43 7 7 +7
29SEP27 80.00 P 0.00 0.00 0.00 7.80 -1.32 42 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 8.82 -1.24 42 0 10 0
29SEP27 85.00 P 0.00 0.00 0.00 9.70 -2.04 42 0 2 0
29SEP27 87.50 P 0.00 0.00 0.00 11.10 -1.70 43 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.35 -1.82 43 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 13.43 -2.18 42 0 1 0
29SEP27 95.00 P 15.27 15.27 15.27 15.06 -2.29 43 1 1 +1
29SEP27 97.50 P 0.00 0.00 0.00 16.50 -2.00 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.01 -2.13 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 19.50 -2.34 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.14 -2.25 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 22.84 -2.24 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.21 -2.60 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 25.90 -2.76 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.63 -2.89 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 29.48 -2.91 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 31.33 -2.95 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 33.20 -3.09 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 35.08 -3.22 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 37.08 -3.25 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 39.09 -3.28 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 41.12 -3.35 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 43.15 -3.47 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 45.23 -3.55 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 47.38 -3.57 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 49.53 -3.61 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 51.70 -3.67 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 53.88 -3.76 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 56.09 -3.82 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 58.35 -3.86 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 60.62 -3.89 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 62.91 -3.92 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 65.21 -3.98 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 67.51 -4.05 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 69.86 -4.08 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 72.23 -4.11 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 74.61 -4.14 43 0 0 0
TOTAL PUT 15,783 461,920 +4,732
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 121.400
04SEP26 100.00 C 0.00 0.00 0.00 21.40 - 0 0 0 -
04SEP26 101.00 C 0.00 0.00 0.00 20.40 - 0 0 0 -
04SEP26 102.00 C 0.00 0.00 0.00 19.40 +1.69 0 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 18.40 +1.69 0 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 17.40 +1.69 0 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 16.40 +1.69 0 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 15.40 +1.69 0 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 14.40 +1.69 0 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 13.40 +1.69 0 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 12.40 +1.69 0 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 11.40 +1.69 0 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 10.40 +1.69 0 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 9.40 +1.69 0 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 8.40 +1.68 0 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 7.40 +1.66 0 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 6.40 +1.62 0 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 5.40 +1.54 0 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 4.40 +1.49 0 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 3.40 +1.23 0 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 2.40 +0.87 0 0 0 -4
04SEP26 120.00 C 0.00 0.00 0.00 1.40 +0.37 0 0 11 0
04SEP26 121.00 C 2.00 2.00 2.00 0.40 -0.25 0 17 8 -17
04SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 15 0
04SEP26 123.00 C 0.50 1.34 0.50 0.00 -0.22 0 120 72 +10
04SEP26 124.00 C 0.70 0.70 0.70 0.00 -0.12 0 15 23 +15
04SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 23 0
04SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
04SEP26 127.00 C 0.10 0.10 0.10 0.00 -0.01 0 15 15 0
04SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
04SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
04SEP26 130.00 C 0.04 0.04 0.04 0.00 -0.01 0 3 239 -3
04SEP26 131.00 C 0.04 0.04 0.04 0.00 -0.01 0 4 154 0
04SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
04SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
04SEP26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
04SEP26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
04SEP26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
04SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 766 0
04SEP26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
04SEP26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
04SEP26 143.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 144.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
04SEP26 146.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
04SEP26 147.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
04SEP26 148.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
04SEP26 149.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 21.46 - 45 0 0 -
11SEP26 101.00 C 0.00 0.00 0.00 20.46 - 42 0 0 -
11SEP26 102.00 C 0.00 0.00 0.00 19.46 +1.68 38 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 18.46 +1.68 34 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 17.46 +1.67 0 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 16.47 +1.66 40 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 15.47 +1.64 37 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 14.48 +1.62 38 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 13.49 +1.59 38 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 12.51 +1.56 38 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 11.53 +1.50 37 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 10.57 +1.45 37 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 9.63 +1.38 38 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 8.71 +1.30 38 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 7.81 +1.20 38 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 6.95 +1.11 38 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 6.12 +0.99 37 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 5.35 +1.02 38 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 4.62 +0.85 38 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 3.83 +0.63 36 0 0 0
11SEP26 120.00 C 0.00 0.00 0.00 3.24 +0.53 36 0 0 0
11SEP26 121.00 C 0.00 0.00 0.00 2.70 +0.43 36 0 0 0
11SEP26 122.00 C 0.00 0.00 0.00 2.23 +0.34 36 0 30 0
11SEP26 123.00 C 3.30 3.39 2.44 1.82 +0.26 37 80 350 +80
11SEP26 124.00 C 0.00 0.00 0.00 1.46 +0.19 37 0 161 0
11SEP26 125.00 C 2.22 2.22 1.12 1.16 +0.14 37 6 206 +1
11SEP26 126.00 C 1.72 1.79 1.69 0.91 +0.07 37 98 143 +83
11SEP26 127.00 C 0.00 0.00 0.00 0.71 +0.02 37 0 75 0
11SEP26 128.00 C 0.58 0.58 0.58 0.57 +0.03 38 10 115 +10
11SEP26 129.00 C 0.47 0.47 0.47 0.43 +0.01 38 3 183 +3
11SEP26 130.00 C 0.79 0.79 0.79 0.32 0.00 38 30 180 +30
11SEP26 131.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 80 0
11SEP26 132.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 73 0
11SEP26 133.00 C 0.40 0.40 0.40 0.12 -0.02 38 15 60 0
11SEP26 134.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 110 0
11SEP26 135.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 89 0
11SEP26 136.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
11SEP26 137.00 C 0.17 0.17 0.17 0.03 -0.01 38 440 440 +440
11SEP26 138.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
11SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 54 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 59 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.17 - 39 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 21.78 +1.61 41 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.42 +1.57 41 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 17.13 +1.51 41 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 14.93 +1.43 41 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.86 +1.35 41 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 10.92 +1.24 41 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 9.14 +1.12 41 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 7.55 +1.13 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 5.95 +0.84 40 0 83 0
29SEP26 122.50 C 6.35 6.35 6.35 4.79 +0.74 40 7 159 0
29SEP26 125.00 C 5.04 5.04 5.04 3.76 +0.54 40 8 121 0
29SEP26 127.50 C 3.70 3.70 3.70 2.92 +0.50 41 5 207 -5
29SEP26 130.00 C 2.76 2.86 2.25 2.25 +0.37 41 270 850 +170
29SEP26 132.50 C 2.23 2.26 2.23 1.68 +0.28 41 205 706 +205
29SEP26 135.00 C 1.25 1.25 1.25 1.25 +0.19 41 1 372 0
29SEP26 137.50 C 0.00 0.00 0.00 0.93 +0.16 41 0 611 0
29SEP26 140.00 C 0.00 0.00 0.00 0.70 +0.15 42 0 1,010 0
29SEP26 142.50 C 0.00 0.00 0.00 0.49 +0.11 42 0 529 0
29SEP26 145.00 C 0.00 0.00 0.00 0.35 +0.08 42 0 444 0
29SEP26 147.50 C 0.00 0.00 0.00 0.24 +0.06 42 0 633 0
29SEP26 150.00 C 0.28 0.28 0.28 0.16 +0.04 41 1 902 -1
29SEP26 152.50 C 0.00 0.00 0.00 0.11 +0.02 42 0 481 0
29SEP26 155.00 C 0.23 0.23 0.23 0.08 +0.02 42 1 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 433 0
29SEP26 160.00 C 0.16 0.16 0.16 0.04 +0.01 43 2 1,119 -2
29SEP26 162.50 C 0.00 0.00 0.00 0.02 0.00 41 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 241 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 327 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 478 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 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 61 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 68 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 86 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 0.00 104 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 106 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 0.00 111 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 0.00 121 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 124 0 139 0
29OCT26 97.50 C 0.00 0.00 0.00 25.08 - 42 0 0 -
29OCT26 100.00 C 0.00 0.00 0.00 22.91 +1.36 43 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 20.80 +1.29 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.78 +1.21 43 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 16.86 +1.12 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.05 +1.44 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 13.14 +1.08 41 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 11.56 +0.93 41 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 10.11 +0.79 41 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 8.76 +0.53 41 0 60 0
29OCT26 122.50 C 0.00 0.00 0.00 7.60 +0.56 41 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 6.60 +0.52 42 0 31 0
29OCT26 127.50 C 6.85 6.85 6.85 5.62 +0.40 42 5 65 0
29OCT26 130.00 C 5.70 5.70 5.70 4.80 +0.35 42 4 268 +4
29OCT26 132.50 C 0.00 0.00 0.00 4.10 +0.31 42 0 183 0
29OCT26 135.00 C 0.00 0.00 0.00 3.44 +0.24 42 0 210 0
29OCT26 137.50 C 2.94 2.94 2.94 2.94 +0.24 42 6 185 0
29OCT26 140.00 C 3.00 3.00 3.00 2.46 +0.20 42 20 472 +20
29OCT26 142.50 C 0.00 0.00 0.00 2.13 +0.24 43 0 392 0
29OCT26 145.00 C 0.00 0.00 0.00 1.77 +0.17 43 0 211 0
29OCT26 147.50 C 0.00 0.00 0.00 1.46 +0.10 43 0 333 0
29OCT26 150.00 C 1.51 1.51 1.33 1.20 +0.06 43 37 213 +1
29OCT26 152.50 C 0.00 0.00 0.00 0.98 +0.05 43 0 160 0
29OCT26 155.00 C 0.00 0.00 0.00 0.80 +0.04 43 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 0.65 +0.03 43 0 203 0
29OCT26 160.00 C 0.00 0.00 0.00 0.52 +0.01 43 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 0.42 +0.02 43 0 170 0
29OCT26 165.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.26 -0.01 42 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.21 0.00 43 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.17 0.00 43 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 26.66 - 47 0 0 -
27NOV26 100.00 C 0.00 0.00 0.00 24.67 +1.04 47 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.72 +0.97 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 20.91 +1.21 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 19.18 +1.14 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.55 +1.08 47 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 15.90 +1.13 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.38 +0.99 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.82 +0.70 45 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.87 +0.93 46 0 0 0
27NOV26 122.50 C 11.61 11.61 11.61 10.67 +0.81 46 15 15 +15
27NOV26 125.00 C 10.50 10.50 10.50 9.54 +0.76 46 15 45 0
27NOV26 127.50 C 0.00 0.00 0.00 8.53 +0.64 46 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 7.58 +0.49 46 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 6.81 +0.43 46 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 6.15 +0.42 46 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 5.46 +0.36 46 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 5.04 +0.38 47 0 35 0
27NOV26 142.50 C 0.00 0.00 0.00 4.36 +0.35 47 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 3.86 +0.32 47 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 3.41 +0.29 47 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 3.00 +0.25 47 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 2.64 +0.23 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 2.32 +0.20 47 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 2.03 +0.17 47 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 1.78 +0.16 47 0 306 0
27NOV26 162.50 C 0.00 0.00 0.00 1.56 +0.14 47 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 1.36 +0.12 47 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 1.18 +0.10 47 0 0 0
27NOV26 170.00 C 1.57 1.57 1.57 1.03 +0.09 47 2 10 -2
27NOV26 172.50 C 0.00 0.00 0.00 0.90 +0.09 47 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 27.94 - 47 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 25.93 +0.85 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.23 +0.95 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 22.56 +1.02 46 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 20.93 +1.14 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.38 +1.08 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 17.73 +0.84 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.34 +0.89 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.09 +0.89 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.87 +0.83 46 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 12.73 +0.78 46 0 15 0
30DEC26 125.00 C 12.90 12.90 12.90 11.68 +0.74 46 2 5,732 +2
30DEC26 127.50 C 0.00 0.00 0.00 10.71 +0.71 46 0 55 0
30DEC26 130.00 C 11.00 11.00 11.00 9.80 +0.67 46 1 184 0
30DEC26 132.50 C 0.00 0.00 0.00 8.96 +0.62 46 0 176 0
30DEC26 135.00 C 0.00 0.00 0.00 8.20 +0.60 46 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 7.53 +0.60 47 0 85 0
30DEC26 140.00 C 0.00 0.00 0.00 6.94 +0.65 47 0 2,634 0
30DEC26 142.50 C 7.18 7.18 6.64 6.15 +0.28 46 20 345 0
30DEC26 145.00 C 0.00 0.00 0.00 5.58 +0.42 46 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 5.05 +0.38 46 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 4.57 +0.35 46 0 158 0
30DEC26 152.50 C 0.00 0.00 0.00 4.13 +0.32 46 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 3.73 +0.29 46 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.36 +0.26 46 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 3.03 +0.24 46 0 485 0
30DEC26 162.50 C 0.00 0.00 0.00 2.73 +0.22 46 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 2.45 +0.19 46 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 2.21 +0.18 46 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 1.98 +0.16 46 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 1.78 +0.15 46 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 1.59 +0.13 46 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.43 +0.12 46 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 1.28 +0.11 46 0 257 0
30DEC26 182.50 C 0.00 0.00 0.00 1.15 +0.10 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.03 +0.09 46 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.92 +0.08 46 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.82 +0.07 46 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.73 +0.06 46 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.65 +0.05 46 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.58 +0.05 46 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.52 +0.04 46 0 5,157 0
30DEC26 205.00 C 0.00 0.00 0.00 0.41 +0.03 46 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 0.33 +0.03 46 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.26 +0.02 46 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.06 0.00 46 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.04 0.00 46 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.03 0.00 46 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.02 0.00 45 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 56 0 392 0
30MAR27 97.50 C 0.00 0.00 0.00 31.72 - 48 0 0 -
30MAR27 100.00 C 0.00 0.00 0.00 30.07 +1.03 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.48 +1.00 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.91 +0.93 48 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 25.50 +0.95 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.06 +0.89 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.75 +1.11 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 21.31 +1.15 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.94 +0.95 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.81 +0.91 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.72 +0.86 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.76 +0.87 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.80 +0.84 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.89 +0.82 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.03 +0.79 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 13.21 +0.76 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 12.44 +0.50 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 11.52 +0.33 47 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 11.13 +0.95 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 10.13 +0.59 47 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 9.49 +0.55 47 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 8.90 +0.53 47 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 8.33 +0.50 47 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 7.81 +0.48 47 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 7.31 +0.45 47 0 90 0
30MAR27 160.00 C 0.00 0.00 0.00 6.84 +0.43 47 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 6.40 +0.40 47 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 5.99 +0.38 47 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 5.60 +0.36 47 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 5.24 +0.34 47 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 4.90 +0.33 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.58 +0.31 47 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 4.28 +0.29 47 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 4.00 +0.27 47 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 3.74 +0.26 47 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 3.49 +0.24 47 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 3.26 +0.23 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.05 +0.22 47 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.84 +0.20 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.66 +0.19 47 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 2.48 +0.18 47 0 30 0
30MAR27 200.00 C 0.00 0.00 0.00 2.32 +0.17 47 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 2.02 +0.15 47 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.76 +0.13 47 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.53 +0.11 47 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.34 +0.10 47 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.17 +0.09 47 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 1.02 +0.08 47 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.89 +0.07 47 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.77 +0.06 47 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.67 +0.05 47 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.59 +0.05 47 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.51 +0.04 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.45 +0.04 47 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.39 +0.02 47 0 823 0
29JUN27 97.50 C 0.00 0.00 0.00 35.26 - 50 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 33.75 +1.04 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.19 +0.92 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.87 +0.97 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.44 +0.87 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.14 +0.84 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.91 +0.83 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.60 +0.91 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.47 +0.89 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.38 +0.84 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 22.34 +0.83 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 21.35 +0.79 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.41 +0.77 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.51 +0.75 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.65 +0.72 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.83 +0.70 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 17.10 +0.72 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.36 +0.71 50 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 15.65 +0.79 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.05 +0.79 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 14.44 +0.40 50 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.79 +0.40 50 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 13.18 +0.41 50 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 12.66 +0.83 51 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 12.10 +0.82 51 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 11.59 +0.83 51 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 11.10 +0.54 51 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.59 +0.52 51 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.11 +0.50 51 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 9.36 +0.20 50 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 9.20 +0.46 51 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 38.33 - 50 0 0 -
29SEP27 100.00 C 0.00 0.00 0.00 36.91 +1.03 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 35.54 +1.08 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 34.21 +0.99 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 32.94 +0.97 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 31.71 +0.95 50 0 0 0
29SEP27 112.50 C 32.00 32.00 32.00 30.52 +0.93 50 2 2 +2
29SEP27 115.00 C 0.00 0.00 0.00 29.39 +1.13 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 28.31 +1.03 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 27.26 +1.09 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 26.25 +1.07 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 25.28 +1.04 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 24.33 +0.75 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 23.45 +0.99 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.59 +0.96 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 21.77 +0.91 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 20.98 +0.89 50 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 20.22 +0.87 51 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 19.50 +0.85 51 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 18.80 +0.77 51 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 18.13 +0.79 51 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 17.48 +0.81 51 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 16.81 +0.79 51 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 16.17 +0.77 51 0 34 0
TOTAL CALL 1,485 79,612 +1,057
04SEP26 100.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 101.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 111.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 112.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 113.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 74 0
04SEP26 114.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 20 0
04SEP26 115.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 49 0
04SEP26 117.00 P 0.00 0.00 0.00 0.00 -0.30 0 0 30 0
04SEP26 118.00 P 0.00 0.00 0.00 0.00 -0.54 0 0 69 0
04SEP26 119.00 P 0.00 0.00 0.00 0.00 -0.90 0 0 59 0
04SEP26 120.00 P 0.08 0.08 0.08 0.00 -1.39 0 10 41 -140
04SEP26 121.00 P 0.21 0.34 0.21 0.00 -2.02 0 118 255 +105
04SEP26 122.00 P 0.53 0.74 0.33 0.60 -2.16 0 95 0 -50
04SEP26 123.00 P 0.74 1.45 0.72 1.60 -1.91 0 21 0 -81
04SEP26 124.00 P 1.23 2.86 1.23 2.60 -1.80 0 10 0 -138
04SEP26 125.00 P 1.70 3.70 1.50 3.60 -1.75 0 45 0 -140
04SEP26 126.00 P 3.00 3.00 3.00 4.60 -1.72 0 4 0 -89
04SEP26 127.00 P 0.00 0.00 0.00 5.60 -1.92 0 0 0 -53
04SEP26 128.00 P 4.50 4.50 4.50 6.60 -1.70 0 5 0 -20
04SEP26 129.00 P 0.00 0.00 0.00 7.60 -1.70 0 0 0 -129
04SEP26 130.00 P 0.00 0.00 0.00 8.60 -1.70 0 0 0 -95
04SEP26 131.00 P 7.50 7.50 7.50 9.60 -1.70 0 4 0 -34
04SEP26 132.00 P 0.00 0.00 0.00 10.60 -1.70 0 0 0 -117
04SEP26 133.00 P 0.00 0.00 0.00 11.60 -1.70 0 0 0 -260
04SEP26 134.00 P 0.00 0.00 0.00 12.60 -1.70 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 13.60 -1.70 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 14.60 -1.70 0 0 0 0
04SEP26 137.00 P 14.30 14.30 14.30 15.60 -1.70 0 2 0 -2
04SEP26 138.00 P 0.00 0.00 0.00 16.60 -1.70 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 17.60 -1.70 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 18.60 -1.70 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 19.60 -1.70 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 20.60 -1.70 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 21.60 -1.70 0 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 22.60 -1.70 0 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 23.60 -1.70 0 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 24.60 -1.70 0 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 25.60 -1.70 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 26.60 -1.70 0 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 27.60 -1.70 0 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 28.60 -1.70 0 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 31.10 -1.70 0 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 33.60 -1.70 0 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 36.10 -1.70 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 101.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
11SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.02 -0.07 39 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 0.03 -0.10 38 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 0.05 -0.13 38 0 100 0
11SEP26 110.00 P 0.00 0.00 0.00 0.07 -0.19 38 0 50 0
11SEP26 111.00 P 0.00 0.00 0.00 0.11 -0.25 38 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 0.17 -0.32 38 0 33 0
11SEP26 113.00 P 0.00 0.00 0.00 0.25 -0.40 38 0 115 0
11SEP26 114.00 P 0.00 0.00 0.00 0.35 -0.50 38 0 75 0
11SEP26 115.00 P 0.00 0.00 0.00 0.49 -0.61 38 0 275 0
11SEP26 116.00 P 0.72 0.72 0.72 0.68 -0.72 38 15 70 +15
11SEP26 117.00 P 0.64 0.64 0.64 0.91 -0.83 38 15 70 +15
11SEP26 118.00 P 0.82 0.82 0.82 1.19 -0.95 38 15 80 +5
11SEP26 119.00 P 1.04 1.55 1.04 1.52 -1.08 38 28 25 +10
11SEP26 120.00 P 1.46 1.94 1.46 1.92 -1.19 38 7 34 +2
11SEP26 121.00 P 2.47 2.47 2.47 2.39 -1.28 39 131 263 +131
11SEP26 122.00 P 0.00 0.00 0.00 2.92 -1.39 39 0 99 0
11SEP26 123.00 P 0.00 0.00 0.00 3.51 -1.32 39 0 120 0
11SEP26 124.00 P 2.95 2.95 2.95 4.16 -1.37 39 3 93 +3
11SEP26 125.00 P 3.35 3.35 3.25 4.73 -1.56 37 26 56 +24
11SEP26 126.00 P 0.00 0.00 0.00 5.48 -1.59 38 0 15 0
11SEP26 127.00 P 0.00 0.00 0.00 6.26 -1.64 37 0 10 0
11SEP26 128.00 P 0.00 0.00 0.00 7.09 -1.67 38 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 7.96 -1.68 38 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 8.86 -1.69 38 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 9.77 -1.71 37 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 10.71 -1.71 37 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 11.67 -1.71 37 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 12.64 -1.71 37 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 13.62 -1.71 37 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 14.61 -1.71 38 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 15.60 -1.71 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 16.60 -1.70 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 17.60 -1.70 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 18.60 -1.70 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 19.60 -1.70 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 20.60 -1.70 0 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 21.60 -1.70 0 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 22.60 -1.70 0 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 23.67 -1.71 65 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 24.66 -1.73 66 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 25.67 -1.72 69 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 26.67 -1.72 71 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 27.67 -1.72 73 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 28.67 -1.72 75 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 31.17 -1.72 80 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 33.67 -1.73 85 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.10 - 42 0 0 -
29SEP26 100.00 P 0.00 0.00 0.00 0.18 -0.08 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.32 -0.12 42 0 202 0
29SEP26 105.00 P 0.00 0.00 0.00 0.53 -0.18 42 0 490 0
29SEP26 107.50 P 0.78 0.78 0.78 0.84 -0.26 42 10 364 -10
29SEP26 110.00 P 1.08 1.32 1.08 1.27 -0.36 42 128 606 +123
29SEP26 112.50 P 1.84 1.84 1.47 1.85 -0.46 42 30 298 -30
29SEP26 115.00 P 0.00 0.00 0.00 2.60 -0.58 42 0 970 0
29SEP26 117.50 P 2.77 3.63 2.62 3.53 -0.71 42 410 478 +180
29SEP26 120.00 P 4.05 4.81 3.50 4.65 -0.83 42 564 4,647 +4
29SEP26 122.50 P 0.00 0.00 0.00 5.92 -1.00 42 0 516 0
29SEP26 125.00 P 6.10 6.10 6.10 7.47 -1.03 43 5 489 0
29SEP26 127.50 P 0.00 0.00 0.00 8.88 -1.18 41 0 1,574 0
29SEP26 130.00 P 0.00 0.00 0.00 10.67 -1.29 41 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 12.60 -1.39 41 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 14.67 -1.45 41 0 2,048 0
29SEP26 137.50 P 15.80 15.80 15.80 16.84 -1.50 41 2 1,275 0
29SEP26 140.00 P 0.00 0.00 0.00 19.08 -1.56 41 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 21.40 -1.60 41 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 23.92 -1.50 45 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 26.31 -1.60 46 0 859 0
29SEP26 150.00 P 28.00 28.00 28.00 28.72 -1.67 46 300 749 -136
29SEP26 152.50 P 0.00 0.00 0.00 31.17 -1.72 46 0 803 0
29SEP26 155.00 P 0.00 0.00 0.00 33.67 -1.73 49 0 1,146 0
29SEP26 157.50 P 0.00 0.00 0.00 36.16 -1.64 51 0 864 0
29SEP26 160.00 P 0.00 0.00 0.00 38.67 -1.84 54 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 41.17 -1.63 57 0 22 0
29SEP26 165.00 P 0.00 0.00 0.00 43.67 -1.63 59 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.16 -1.64 61 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 48.72 -1.58 67 0 5,069 0
29SEP26 172.50 P 0.00 0.00 0.00 51.16 -1.64 66 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 53.67 -1.63 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.17 -1.63 71 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.66 -1.64 72 0 1,780 0
29SEP26 182.50 P 0.00 0.00 0.00 61.17 -1.63 75 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.67 -1.63 77 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 66.17 -1.64 79 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 68.67 -1.63 82 0 30 0
29SEP26 192.50 P 0.00 0.00 0.00 71.17 -1.64 84 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.67 -1.64 86 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.17 -1.63 87 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 78.66 -1.64 89 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 83.67 -1.63 93 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.66 -1.64 96 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 93.67 -1.63 101 0 30 0
29SEP26 220.00 P 0.00 0.00 0.00 98.67 -1.63 104 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 103.67 -1.63 108 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 108.67 -1.63 111 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 113.67 -1.63 114 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 118.67 -1.63 117 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 123.67 -1.63 120 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 128.66 -1.64 122 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 133.66 -1.64 125 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 138.66 -1.64 128 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 143.66 -1.64 131 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 148.66 -1.64 133 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 153.66 -1.64 136 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 158.66 -1.73 139 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 163.66 -1.64 141 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 168.66 -1.64 144 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 173.66 -1.64 146 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 178.60 -1.70 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 188.65 -1.65 152 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 198.66 -1.64 158 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 208.66 -1.64 162 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 218.66 -1.64 167 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 228.66 -1.64 171 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.79 - 43 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 1.09 -0.34 43 0 50 0
29OCT26 102.50 P 1.32 1.51 1.32 1.47 -0.44 43 241 340 +241
29OCT26 105.00 P 1.87 1.87 1.87 1.97 -0.50 43 50 316 0
29OCT26 107.50 P 2.12 2.12 2.12 2.57 -0.52 43 50 148 +50
29OCT26 110.00 P 2.65 2.72 2.60 3.25 -0.57 43 145 395 +145
29OCT26 112.50 P 0.00 0.00 0.00 4.04 -0.66 43 0 101 0
29OCT26 115.00 P 0.00 0.00 0.00 4.96 -0.72 43 0 150 0
29OCT26 117.50 P 0.00 0.00 0.00 6.02 -0.79 43 0 126 0
29OCT26 120.00 P 7.09 7.09 7.09 7.20 -0.88 43 3 480 0
29OCT26 122.50 P 0.00 0.00 0.00 8.51 -0.94 43 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 9.94 -1.00 43 0 135 0
29OCT26 127.50 P 0.00 0.00 0.00 11.51 -1.52 43 0 249 0
29OCT26 130.00 P 0.00 0.00 0.00 13.02 -1.37 43 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 14.80 -1.38 43 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 16.64 -1.47 43 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 18.58 -1.48 43 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 20.60 -1.34 43 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 22.69 -1.37 43 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 25.12 -1.13 45 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 27.33 -1.16 45 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 29.59 -1.21 45 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 31.90 -1.58 46 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 34.22 -1.77 46 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 36.57 -1.65 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 38.97 -1.63 47 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 41.36 -1.82 47 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 43.82 -1.62 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 46.27 -1.64 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 48.74 -1.67 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 51.22 -1.69 51 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 2.03 - 47 0 0 -
27NOV26 100.00 P 0.00 0.00 0.00 2.54 -0.35 47 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 3.23 -0.42 47 0 0 0
27NOV26 105.00 P 3.85 3.85 3.85 3.89 -0.38 47 6 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.61 -0.53 47 0 6 0
27NOV26 110.00 P 5.15 5.15 5.15 5.43 -0.60 47 15 127 +15
27NOV26 112.50 P 6.00 6.00 6.00 6.36 -0.66 46 15 29 +15
27NOV26 115.00 P 6.96 7.01 6.96 7.39 -0.72 46 30 104 +30
27NOV26 117.50 P 7.99 7.99 7.99 8.57 -0.74 47 15 195 +15
27NOV26 120.00 P 9.16 9.35 9.16 9.80 -0.82 47 20 268 +20
27NOV26 122.50 P 10.50 10.50 10.50 11.14 -0.88 47 45 394 +45
27NOV26 125.00 P 0.00 0.00 0.00 12.58 -1.34 47 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 14.03 -1.08 47 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 15.65 -0.95 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 17.28 -1.06 47 0 828 0
27NOV26 135.00 P 17.80 17.80 17.80 19.05 -1.11 47 3 500 0
27NOV26 137.50 P 0.00 0.00 0.00 21.14 -0.92 48 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 23.06 -0.94 48 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 25.03 -0.97 48 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 27.07 -1.00 49 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 29.13 -1.03 49 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 31.25 -1.05 49 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 33.40 -1.07 49 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 35.60 -1.06 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 37.82 -1.06 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 40.07 -1.09 50 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 42.36 -1.06 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 44.67 -1.09 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 46.98 -1.09 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 49.25 -1.17 50 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 51.67 -1.37 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.08 - 46 0 0 -
30DEC26 100.00 P 3.70 3.70 3.70 3.72 -0.53 46 2 32 0
30DEC26 102.50 P 0.00 0.00 0.00 4.50 -0.50 47 0 937 0
30DEC26 105.00 P 0.00 0.00 0.00 5.35 -0.35 47 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.18 -0.56 47 0 108 0
30DEC26 110.00 P 0.00 0.00 0.00 7.09 -0.58 47 0 106 0
30DEC26 112.50 P 0.00 0.00 0.00 8.09 -0.67 47 0 65 0
30DEC26 115.00 P 0.00 0.00 0.00 9.18 -0.72 47 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 10.38 -0.76 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.66 -0.79 47 0 176 0
30DEC26 122.50 P 0.00 0.00 0.00 13.00 -0.85 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.44 -0.80 47 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 15.77 -0.76 46 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 17.44 -0.73 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 19.11 -0.77 47 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 20.86 -0.79 47 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 22.67 -0.83 47 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 24.58 -0.81 48 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 26.45 -0.90 48 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.42 -0.93 48 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 30.43 -0.95 48 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 32.49 -0.98 48 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 34.58 -0.98 49 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 36.70 -1.01 49 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 38.86 -1.02 49 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 41.17 -0.90 50 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 43.28 -1.01 49 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 45.51 -1.01 49 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 47.80 -1.01 50 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 50.04 -1.06 50 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 52.38 -1.02 50 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 54.69 -1.02 50 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 57.02 -1.03 50 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 59.36 -1.03 50 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 61.68 -1.37 49 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 64.04 -1.43 49 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 66.43 -1.49 49 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 68.86 -1.51 49 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 71.30 -1.54 49 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 73.75 -1.57 49 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 76.22 -1.58 50 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 78.67 -1.63 50 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 83.67 -1.63 52 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 88.67 -1.63 54 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 93.67 -1.63 56 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 98.67 -1.63 58 0 330 -80
30DEC26 225.00 P 0.00 0.00 0.00 103.67 -1.63 59 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 108.67 -1.63 61 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 113.67 -1.63 63 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 118.67 -1.63 65 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 123.67 -1.63 66 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 128.66 -1.64 68 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 133.66 -1.64 69 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 138.66 -1.64 71 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 143.66 -1.64 72 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 148.66 -1.64 74 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 153.66 -1.64 75 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 158.66 -1.73 76 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 163.66 -1.64 78 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 168.66 -1.64 79 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 173.66 -1.64 81 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 178.60 -1.70 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 188.65 -1.65 84 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 198.66 -1.64 87 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 208.66 -1.64 90 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 218.66 -1.64 92 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 228.66 -1.64 94 0 0 0
30MAR27 97.50 P 5.95 6.30 5.95 6.10 - 48 12 12 -
30MAR27 100.00 P 0.00 0.00 0.00 7.04 -0.46 48 0 2 0
30MAR27 102.50 P 7.70 7.70 7.70 7.95 -0.19 48 102 72 -56
30MAR27 105.00 P 0.00 0.00 0.00 8.71 -0.49 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.69 -0.55 47 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 10.75 -0.61 47 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 11.89 -0.64 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 13.09 -0.67 47 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 14.36 -0.72 47 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 15.69 -0.76 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 17.08 -0.80 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 18.54 -1.36 48 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 20.55 -0.87 49 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 22.08 -0.35 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 23.44 -0.64 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 25.13 -0.67 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 26.86 -0.69 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.64 -0.72 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 30.46 -0.75 49 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 32.34 -0.75 49 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 34.24 -0.77 49 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 36.18 -0.79 49 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 38.15 -0.81 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 40.15 -0.82 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.20 -0.83 50 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 44.26 -0.83 50 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 46.32 -0.87 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.43 -0.89 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.58 -0.88 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.71 -0.91 50 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 54.88 -0.93 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.07 -0.94 51 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 59.28 -0.94 51 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 61.50 -0.96 51 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 63.74 -0.96 51 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 66.00 -0.96 51 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 68.27 -0.97 51 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 70.55 -1.39 51 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 72.85 -0.98 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.09 -1.06 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 77.47 -1.00 51 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 79.79 -1.01 51 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 84.47 -1.00 51 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 89.14 -1.36 50 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 94.01 -1.38 50 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 98.88 -1.46 51 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 103.78 -1.52 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 108.71 -1.59 51 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 113.67 -1.63 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 118.67 -1.63 53 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 123.67 -1.63 55 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 128.66 -1.64 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 133.66 -1.64 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 138.66 -1.64 58 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 143.66 -1.64 59 0 0 0
29JUN27 97.50 P 8.50 9.00 8.50 8.92 - 49 117 117 -
29JUN27 100.00 P 9.80 9.80 9.80 10.26 -0.01 50 2 2 0
29JUN27 102.50 P 10.80 10.80 10.80 11.29 -0.06 50 52 240 -31
29JUN27 105.00 P 0.00 0.00 0.00 11.89 -0.83 49 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 12.98 -0.53 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.13 -0.97 49 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 15.35 -0.58 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 16.61 -0.66 49 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 17.93 -0.61 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.96 -0.16 51 0 195 0
29JUN27 122.50 P 0.00 0.00 0.00 21.48 -0.52 51 0 60 0
29JUN27 125.00 P 0.00 0.00 0.00 22.79 -0.75 50 0 52 0
29JUN27 127.50 P 0.00 0.00 0.00 24.41 -0.71 51 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 26.09 -0.64 51 0 98 0
29JUN27 132.50 P 0.00 0.00 0.00 27.76 -0.64 51 0 45 0
29JUN27 135.00 P 0.00 0.00 0.00 29.14 -0.03 51 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 30.31 -0.59 50 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 32.06 -0.60 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 33.83 -0.62 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 35.66 -0.63 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 37.47 -0.68 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.34 -0.71 50 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 41.25 -0.72 50 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 43.18 -0.74 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.14 -0.76 50 0 3 0
29JUN27 160.00 P 47.00 47.00 47.00 46.73 -1.16 50 5 10 +5
29JUN27 162.50 P 0.00 0.00 0.00 49.13 -0.79 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.17 -0.80 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 53.18 -0.86 51 0 0 0
29JUN27 170.00 P 55.00 55.00 55.00 55.28 -0.84 51 5 14 +5
29JUN27 172.50 P 0.00 0.00 0.00 57.38 -0.85 51 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.41 - 50 0 0 -
29SEP27 100.00 P 0.00 0.00 0.00 12.41 -0.38 50 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 13.55 -0.35 50 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.67 -0.01 50 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.40 -0.39 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.59 -0.41 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.85 -0.41 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.15 -1.06 49 0 10 0
29SEP27 117.50 P 0.00 0.00 0.00 20.50 -0.42 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.90 -0.44 49 0 121 0
29SEP27 122.50 P 0.00 0.00 0.00 23.34 -0.69 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.83 -0.71 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.36 -1.32 49 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 27.94 -0.76 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.20 -0.75 51 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 31.82 -0.83 51 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 33.56 -0.81 51 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 35.40 +0.20 51 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 36.38 -0.65 50 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 38.13 -0.65 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 39.94 -0.67 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 41.83 -0.69 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 43.70 -0.71 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.59 -0.68 50 0 0 0
TOTAL PUT 2,938 77,088 -488
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$ 52.850
29SEP26 26.00 C 0.00 0.00 0.00 27.05 +0.94 176 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.05 +0.93 168 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.05 +0.93 160 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.05 +0.93 152 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.05 +0.93 145 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.02 +0.90 134 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.02 +0.90 127 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.04 +0.92 123 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.04 +0.92 116 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.05 +0.93 111 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.06 +0.94 105 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.06 +0.94 99 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.06 +0.94 93 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.06 +0.94 87 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.06 +0.94 81 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 12.06 +0.94 76 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 11.06 +0.94 70 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 9.87 +0.75 0 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 8.87 +0.75 0 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 7.87 +0.74 0 0 215 0
29SEP26 46.00 C 0.00 0.00 0.00 6.87 +0.74 0 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 5.87 +0.74 0 0 444 0
29SEP26 48.00 C 4.90 4.90 4.90 4.87 +0.73 0 1 1,665 0
29SEP26 49.00 C 0.00 0.00 0.00 3.88 +0.70 19 0 580 0
29SEP26 50.00 C 2.25 2.95 2.25 2.92 +0.69 19 36 1,343 +32
29SEP26 52.50 C 1.04 1.15 1.03 1.04 +0.26 19 98 1,479 +6
29SEP26 55.00 C 0.35 0.39 0.30 0.28 +0.08 20 124 1,364 -97
29SEP26 57.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 1,164 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 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 33.00 C 0.00 0.00 0.00 20.05 +0.93 86 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.05 +0.92 81 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.05 +0.93 76 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.06 +0.94 72 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.06 +0.94 68 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.06 +0.94 64 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.06 +0.94 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.06 +0.94 56 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 12.06 +0.94 52 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 11.06 +0.94 48 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 9.87 +0.75 28 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 8.87 +0.75 0 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 7.87 +0.74 0 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 6.87 +0.74 0 0 269 0
29OCT26 47.00 C 0.00 0.00 0.00 5.88 +0.72 21 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 4.91 +0.66 20 0 367 0
29OCT26 49.00 C 3.90 3.90 3.85 4.02 +0.69 20 20 264 -2
29OCT26 50.00 C 3.19 3.39 3.19 3.21 +0.58 20 16 538 -1
29OCT26 52.50 C 1.67 1.81 1.63 1.67 +0.34 20 159 950 -65
29OCT26 55.00 C 0.78 0.87 0.78 0.79 +0.19 21 27 878 +26
29OCT26 57.50 C 0.36 0.36 0.36 0.30 +0.08 20 30 334 +30
29OCT26 60.00 C 0.15 0.16 0.15 0.10 +0.03 21 40 228 +30
29OCT26 62.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.06 +0.81 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.06 +0.81 37 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.89 +0.63 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.89 +0.76 25 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.88 +0.72 21 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.93 +0.69 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 6.02 +0.63 21 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 5.19 +0.59 21 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 4.43 +0.67 21 0 739 0
27NOV26 50.00 C 3.57 3.57 3.57 3.61 +0.48 20 14 426 +10
27NOV26 52.50 C 0.00 0.00 0.00 2.21 +0.36 21 0 712 0
27NOV26 55.00 C 1.18 1.26 1.18 1.24 +0.24 21 33 354 -3
27NOV26 57.50 C 0.00 0.00 0.00 0.67 +0.15 22 0 179 0
27NOV26 60.00 C 0.39 0.39 0.39 0.31 +0.08 21 30 431 +15
27NOV26 62.50 C 0.23 0.23 0.21 0.13 +0.03 21 17 199 +2
27NOV26 65.00 C 0.13 0.13 0.13 0.06 +0.02 22 15 18 +15
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.05 +0.81 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.05 +0.81 70 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.05 +0.81 66 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.02 +0.78 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.02 +0.76 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.05 +0.80 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.05 +0.80 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.05 +0.80 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.06 +0.82 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.06 +0.81 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.06 +0.81 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.06 +0.80 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.06 +0.80 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.06 +0.81 32 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 11.06 +0.81 30 0 115 0
30DEC26 43.00 C 0.00 0.00 0.00 9.89 +0.63 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 8.89 +0.67 19 0 120 0
30DEC26 45.00 C 0.00 0.00 0.00 8.00 +0.67 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 7.13 +0.64 21 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 6.30 +0.62 21 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 5.51 +0.58 21 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 4.78 +0.67 21 0 132 0
30DEC26 50.00 C 0.00 0.00 0.00 3.97 +0.47 20 0 143 0
30DEC26 52.50 C 2.51 2.51 2.51 2.59 +0.36 20 16 692 -1
30DEC26 55.00 C 0.00 0.00 0.00 1.58 +0.25 20 0 297 0
30DEC26 57.50 C 0.97 0.99 0.97 0.96 +0.17 21 6 107 0
30DEC26 60.00 C 0.61 0.61 0.61 0.52 +0.11 21 10 27 0
30DEC26 62.50 C 0.38 0.38 0.38 0.26 +0.06 21 30 90 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.02 +0.76 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.02 +0.76 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.05 +0.79 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.05 +0.79 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.05 +0.80 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.06 +0.78 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.06 +0.74 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.06 +0.70 23 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 14.06 +0.64 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.06 +0.60 19 0 31 0
30MAR27 41.00 C 0.00 0.00 0.00 12.10 +0.59 18 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 11.18 +0.60 19 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 10.27 +0.82 19 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 9.39 +0.55 19 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.69 +0.66 21 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.88 +0.63 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 7.13 +0.82 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 6.41 +0.59 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.55 +0.53 20 0 52 0
30MAR27 50.00 C 4.68 4.70 4.68 5.10 +0.67 21 20 293 +20
30MAR27 52.50 C 0.00 0.00 0.00 3.60 +0.42 20 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 2.55 +0.34 20 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.77 +0.27 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.23 +0.21 21 0 102 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 +0.16 21 0 74 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 +0.11 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 +0.06 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 +0.04 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.03 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 20.05 +0.65 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.06 +0.63 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.09 +0.63 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.13 +0.62 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 16.16 +0.61 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 15.21 +0.60 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.28 +0.60 13 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.35 +0.60 16 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.44 +0.59 17 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.56 +0.59 17 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.70 +0.65 18 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.87 +0.56 18 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.08 +0.35 19 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 8.53 +0.54 20 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.79 +0.70 20 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 6.89 +0.44 19 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.26 +0.41 19 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 5.66 +0.38 19 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.35 +0.30 20 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 3.32 +0.28 20 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.55 +0.32 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.84 +0.17 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.30 +0.10 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.90 +0.06 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.62 +0.04 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.42 +0.03 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 0.00 20 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.81 +0.67 16 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.01 +0.64 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.24 +0.64 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.49 +0.61 19 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.77 +0.32 19 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.35 +0.58 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.67 +0.82 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.77 +0.52 20 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 7.19 +0.53 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.60 +0.47 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 5.32 +0.42 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 4.23 +0.36 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.32 +0.30 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.57 +0.24 21 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.98 +0.21 21 0 0 0
29SEP27 65.00 C 1.48 1.48 1.48 1.52 +0.19 21 5 5 +5
29SEP27 67.50 C 0.00 0.00 0.00 1.16 +0.13 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.91 +0.12 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.67 +0.10 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.48 +0.07 22 0 0 0
TOTAL CALL 747 24,244 +37
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 564 0
29SEP26 42.00 P 0.02 0.02 0.02 0.01 0.00 34 100 326 +90
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 729 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 628 0
29SEP26 47.00 P 0.07 0.07 0.06 0.02 -0.03 20 328 1,057 +255
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.07 20 0 1,150 0
29SEP26 49.00 P 0.17 0.17 0.17 0.12 -0.14 19 2 351 0
29SEP26 50.00 P 0.29 0.29 0.28 0.27 -0.20 20 16 829 0
29SEP26 52.50 P 1.17 1.26 1.08 1.12 -0.55 19 110 1,509 +110
29SEP26 55.00 P 2.94 2.94 2.94 2.94 -0.71 21 5 690 +5
29SEP26 57.50 P 0.00 0.00 0.00 5.21 -0.70 23 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 7.65 -0.75 21 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 10.15 -0.96 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.48 -0.97 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.96 -1.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.48 -1.12 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.96 -1.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.47 -1.13 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 322 0
29OCT26 46.00 P 0.00 0.00 0.00 0.08 -0.05 20 0 305 0
29OCT26 47.00 P 0.00 0.00 0.00 0.16 -0.08 21 0 481 0
29OCT26 48.00 P 0.27 0.27 0.27 0.27 -0.13 20 3 174 -3
29OCT26 49.00 P 0.43 0.43 0.43 0.44 -0.19 20 16 211 -15
29OCT26 50.00 P 0.00 0.00 0.00 0.68 -0.25 20 0 272 0
29OCT26 52.50 P 1.67 1.67 1.67 1.66 -0.46 20 10 765 +10
29OCT26 55.00 P 3.25 3.25 3.25 3.29 -0.63 21 5 772 +5
29OCT26 57.50 P 0.00 0.00 0.00 5.35 -0.65 21 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 7.67 -0.73 20 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.21 -0.90 28 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.48 -0.97 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.96 -1.14 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.48 -1.12 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.96 -1.14 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.47 -1.13 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 -0.04 21 0 254 0
27NOV26 45.00 P 0.00 0.00 0.00 0.15 -0.06 21 0 206 0
27NOV26 46.00 P 0.31 0.31 0.31 0.24 -0.09 21 30 153 +30
27NOV26 47.00 P 0.42 0.42 0.40 0.38 -0.12 22 32 305 +17
27NOV26 48.00 P 0.00 0.00 0.00 0.56 -0.16 22 0 284 0
27NOV26 49.00 P 0.77 0.78 0.77 0.80 -0.20 22 60 327 +30
27NOV26 50.00 P 0.00 0.00 0.00 1.10 -0.26 22 0 545 0
27NOV26 52.50 P 0.00 0.00 0.00 2.19 -0.39 22 0 1,631 0
27NOV26 55.00 P 0.00 0.00 0.00 3.74 -0.53 23 0 1,425 0
27NOV26 57.50 P 5.74 5.75 5.57 5.67 -0.50 23 90 184 +90
27NOV26 60.00 P 0.00 0.00 0.00 7.76 -0.70 21 0 45 0
27NOV26 62.50 P 10.09 10.09 10.09 10.28 -0.83 27 15 15 +15
27NOV26 65.00 P 0.00 0.00 0.00 12.66 -0.79 25 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.14 -0.96 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.64 -0.96 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.14 -0.96 30 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.64 -0.96 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.03 21 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.05 21 0 282 0
30DEC26 45.00 P 0.28 0.28 0.28 0.26 -0.08 21 15 340 0
30DEC26 46.00 P 0.49 0.49 0.43 0.38 -0.11 21 2 521 -1
30DEC26 47.00 P 0.55 0.55 0.55 0.55 -0.13 21 2 178 +2
30DEC26 48.00 P 0.78 0.78 0.78 0.76 -0.17 21 2 95 0
30DEC26 49.00 P 0.00 0.00 0.00 1.03 -0.22 21 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 1.35 -0.27 21 0 126 0
30DEC26 52.50 P 0.00 0.00 0.00 2.46 -0.39 21 0 76 0
30DEC26 55.00 P 0.00 0.00 0.00 3.98 -0.52 22 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 5.87 -0.44 23 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 8.07 -0.45 24 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.41 -0.70 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.73 -0.72 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.14 -0.96 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.64 -0.96 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.14 -0.96 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.64 -0.96 32 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 34 0
30MAR27 38.00 P 0.13 0.13 0.13 0.05 -0.01 21 26 103 -10
30MAR27 39.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.25 -0.04 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.34 -0.06 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.45 -0.09 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.62 -0.10 21 0 213 0
30MAR27 46.00 P 0.00 0.00 0.00 0.80 -0.14 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.02 -0.18 21 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 1.30 -0.21 21 0 180 0
30MAR27 49.00 P 1.50 1.50 1.50 1.56 -0.30 21 3 90 0
30MAR27 50.00 P 2.04 2.04 2.04 2.00 -0.26 21 3 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.16 -0.35 21 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 4.64 -0.42 22 0 19 0
30MAR27 57.50 P 0.00 0.00 0.00 6.40 -0.52 22 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 8.42 -0.55 23 0 30 0
30MAR27 62.50 P 0.00 0.00 0.00 10.66 -0.49 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.89 -0.58 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.24 -0.86 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.65 -0.95 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.14 -0.96 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.64 -0.96 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.17 -0.06 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.23 -0.08 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.32 -0.10 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.43 -0.12 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.56 -0.15 21 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.72 -0.17 21 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 0.91 -0.21 21 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.15 -0.23 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.41 -0.27 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 1.71 -0.31 21 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.06 -0.34 21 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.45 -0.38 21 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 3.52 -0.56 21 0 96 0
29JUN27 55.00 P 0.00 0.00 0.00 4.90 -0.69 20 0 75 0
29JUN27 57.50 P 7.03 7.03 7.03 6.55 -0.59 20 15 45 +15
29JUN27 60.00 P 0.00 0.00 0.00 8.68 -0.66 22 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 10.82 -0.66 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.12 -0.63 24 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.39 -0.71 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.74 -0.86 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.15 -0.95 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.64 -0.96 26 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.60 -0.08 22 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 0.77 -0.09 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.92 -0.13 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.16 -0.13 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.40 -0.14 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.67 -0.17 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.98 -0.18 22 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.32 -0.22 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.70 -0.23 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.10 -0.28 22 0 0 0
29SEP27 52.50 P 4.80 4.80 4.80 4.29 -0.35 22 20 20 +20
29SEP27 55.00 P 0.00 0.00 0.00 5.71 -0.23 22 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.13 -0.70 22 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 9.18 -0.55 23 0 15 0
29SEP27 62.50 P 0.00 0.00 0.00 11.21 -0.60 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.41 -0.65 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.75 -0.55 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.00 -0.60 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.30 -0.80 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.68 -0.92 26 0 0 0
TOTAL PUT 910 30,660 +665
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$ 220.800
29SEP26 132.50 C 0.00 0.00 0.00 88.57 +2.59 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 86.08 +2.59 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 83.58 +2.58 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 81.09 +2.59 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 78.59 +2.58 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 76.10 +2.59 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 73.60 +2.58 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 71.11 +2.59 35 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 68.62 +2.59 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.12 +2.59 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 63.63 +2.59 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 61.13 +2.58 0 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 58.64 +2.59 37 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 56.14 +2.58 0 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 53.65 +2.58 33 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 51.16 +2.20 34 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 48.66 +2.56 30 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 46.18 +2.56 33 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 45.00 +3.84 62 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 42.35 +3.65 57 0 446 0
29SEP26 182.50 C 38.31 40.25 38.31 39.91 +4.18 55 580 504 -42
29SEP26 185.00 C 37.81 37.81 37.38 37.38 +4.15 51 50 79 +31
29SEP26 187.50 C 35.38 35.38 34.96 34.87 +3.42 48 50 86 +50
29SEP26 190.00 C 32.98 32.98 32.57 32.39 +3.25 45 50 63 +42
29SEP26 192.50 C 30.62 30.62 30.21 29.95 +3.11 43 50 111 +45
29SEP26 195.00 C 28.29 28.29 27.88 27.54 +2.93 41 50 80 +50
29SEP26 197.50 C 26.00 26.00 25.78 24.46 +2.02 32 25 40 +16
29SEP26 200.00 C 23.76 23.76 23.55 22.25 +1.90 32 25 809 -4
29SEP26 205.00 C 0.00 0.00 0.00 18.06 +1.61 32 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 14.26 +1.30 32 0 85 0
29SEP26 215.00 C 12.66 12.66 12.66 10.94 +0.98 32 1 74 0
29SEP26 220.00 C 0.00 0.00 0.00 8.37 +0.74 33 0 88 0
29SEP26 225.00 C 6.50 6.50 6.50 6.02 +0.72 33 20 124 +20
29SEP26 230.00 C 4.87 4.87 4.86 4.19 +0.41 33 39 177 +4
29SEP26 235.00 C 3.35 3.50 3.11 2.82 +0.17 33 126 740 +103
29SEP26 240.00 C 2.29 2.29 2.29 1.83 +0.03 32 1 168 0
29SEP26 245.00 C 0.00 0.00 0.00 1.15 -0.01 32 0 74 0
29SEP26 250.00 C 1.15 1.15 1.15 0.70 -0.04 32 2 103 +2
29SEP26 255.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 119 0
29SEP26 260.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 73.98 +2.58 35 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 71.49 +2.57 33 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 69.01 +2.56 34 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 66.53 +2.55 34 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 64.06 +2.00 34 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 61.59 +2.14 34 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 60.44 +3.41 56 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 58.25 +3.47 56 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 55.81 +3.45 54 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 53.36 +3.72 52 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 50.88 +3.49 50 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 48.42 +3.43 48 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 45.99 +3.31 46 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 43.59 +3.10 45 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 41.22 +3.40 43 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 38.89 +3.26 42 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 35.54 +2.05 34 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 33.38 +1.98 34 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 31.27 +1.89 34 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 29.21 +1.80 34 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 27.22 +1.71 34 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 25.30 +1.61 34 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 21.68 +1.42 34 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 18.36 +1.30 34 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 15.38 +0.88 34 0 42 0
29OCT26 220.00 C 14.00 14.08 14.00 13.12 +1.04 35 3 106 +1
29OCT26 225.00 C 0.00 0.00 0.00 10.74 +0.77 35 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 8.70 +0.53 35 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 6.96 +0.40 35 0 33 0
29OCT26 240.00 C 6.15 6.15 6.15 5.51 +0.29 35 1 103 0
29OCT26 245.00 C 0.00 0.00 0.00 4.31 +0.20 35 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 3.34 +0.13 35 0 73 0
29OCT26 255.00 C 0.00 0.00 0.00 2.56 +0.08 35 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 1.94 +0.04 35 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 1.46 +0.06 34 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 1.06 0.00 34 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.78 -0.01 34 0 60 0
27NOV26 167.50 C 0.00 0.00 0.00 56.84 +3.41 48 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 54.54 +3.52 47 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 52.10 +2.94 45 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 49.87 +2.97 45 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 47.64 +3.03 44 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 45.45 +2.96 43 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 43.29 +2.89 43 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 41.15 +3.04 42 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 39.07 +2.91 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 35.96 +1.70 37 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 34.04 +1.62 37 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 32.18 +1.55 37 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 30.37 +1.46 37 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 28.63 +1.39 37 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 25.32 +1.23 37 0 53 0
27NOV26 210.00 C 0.00 0.00 0.00 22.26 +1.56 37 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 20.04 +1.15 38 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 17.41 +1.30 38 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 15.05 +1.02 38 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 12.93 +0.56 38 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 11.05 +0.49 38 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 9.39 +0.44 38 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 7.94 +0.37 38 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 6.68 +0.19 37 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 5.60 +0.14 37 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 4.67 +0.09 37 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 3.76 +0.05 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 3.10 +0.02 37 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 2.55 0.00 37 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 89.68 +2.55 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 87.24 +2.55 38 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 86.42 +4.28 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 84.13 +4.29 57 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 81.74 +4.27 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 79.30 +4.26 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 76.87 +4.21 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 74.50 +4.26 52 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 72.10 +4.16 51 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 69.78 +4.21 50 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 67.44 +3.47 49 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 65.12 +3.43 48 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 62.85 +3.77 47 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 60.57 +3.69 46 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 58.33 +3.79 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 56.07 +3.87 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 53.88 +3.29 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 51.71 +3.21 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.59 +3.75 43 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 47.51 +3.65 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 45.45 +2.95 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 43.54 +3.51 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 41.60 +3.51 41 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 39.61 +3.32 41 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 37.77 +2.77 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 35.06 +1.74 38 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 33.37 +1.69 38 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 31.73 +1.63 38 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 28.61 +1.52 38 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 25.70 +1.48 38 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 23.29 +1.56 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 20.86 +1.40 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 18.66 +1.28 39 0 2 0
30DEC26 230.00 C 16.79 16.79 16.79 16.63 +1.15 39 15 33 +15
30DEC26 235.00 C 0.00 0.00 0.00 14.70 +0.89 39 0 0 0
30DEC26 240.00 C 13.29 13.29 13.29 12.94 +0.80 39 15 18 +15
30DEC26 245.00 C 0.00 0.00 0.00 11.35 +0.70 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 9.94 +0.63 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.67 +0.79 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 7.32 +0.26 38 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 6.36 +0.24 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.50 +0.20 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.75 +0.17 38 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 91.32 +2.50 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 89.00 +2.49 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 86.69 +2.46 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 84.41 +2.45 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 82.15 +2.43 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 79.91 +2.41 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 77.69 +2.39 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 75.50 +2.37 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 74.82 +3.65 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 71.20 +2.17 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 69.09 +2.16 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 68.40 +3.55 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 66.31 +3.50 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 64.15 +3.35 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 62.21 +3.41 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 60.75 +3.88 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 58.78 +3.77 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 56.65 +3.48 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 54.91 +3.54 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 52.90 +3.30 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 51.06 +3.70 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 49.24 +3.35 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 47.57 +3.20 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 45.83 +3.31 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 44.18 +3.15 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 42.59 +3.42 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 41.33 +3.19 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 38.65 +2.11 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 35.80 +1.61 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 33.45 +1.87 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 30.91 +1.70 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 28.59 +1.63 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 26.44 +1.49 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 24.43 +1.40 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 22.56 +1.32 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.74 +1.16 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 19.01 +1.05 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 17.40 +0.98 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 15.91 +1.35 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 14.11 +0.82 39 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 13.27 +1.16 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 11.74 +0.71 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 10.70 +0.66 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 93.41 +2.47 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 91.22 +2.46 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 89.06 +2.45 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 86.92 +2.43 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 84.80 +2.41 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 82.71 +2.40 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 80.64 +2.37 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 78.61 +2.36 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 76.60 +2.34 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 74.62 +2.32 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 72.67 +2.30 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 70.75 +2.27 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 68.86 +2.25 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 67.01 +2.23 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 65.18 +2.20 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 63.39 +2.18 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 61.63 +2.15 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 59.91 +2.13 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 58.22 +2.11 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 56.56 +2.08 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 54.93 +2.04 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 53.34 +2.02 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 51.78 +1.99 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 50.26 +1.96 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 48.77 +1.93 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 47.31 +1.51 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 46.96 +2.94 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 45.54 +2.88 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 42.80 +2.76 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 40.38 +2.53 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 37.88 +2.39 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 35.56 +2.29 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 33.34 +2.17 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 31.22 +2.02 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 29.21 +1.86 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 27.32 +1.71 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 25.53 +1.56 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 23.85 +1.51 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 22.27 +1.36 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 20.79 +1.23 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 19.39 +1.10 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 17.56 +0.52 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 16.37 +0.51 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 58.05 +1.98 40 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 56.58 +1.96 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 55.14 +1.93 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 53.73 +1.91 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 52.35 +1.88 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 50.99 +1.85 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 49.67 +1.82 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 47.11 +1.77 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 44.66 +1.37 40 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 42.32 +1.33 40 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 41.05 +2.25 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 39.05 +2.31 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 37.01 +2.22 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 35.02 +2.09 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 33.12 +1.59 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 31.32 +1.80 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 29.61 +1.66 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 27.99 +1.42 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 26.45 +1.39 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 24.99 +1.26 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 23.61 +1.80 41 0 0 0
TOTAL CALL 1,103 9,653 +348
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.03 -0.05 33 0 436 0
29SEP26 180.00 P 0.11 0.11 0.11 0.05 -0.07 33 30 479 -14
29SEP26 182.50 P 0.00 0.00 0.00 0.07 -0.11 32 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.12 -0.14 33 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.18 -0.19 32 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 0.26 -0.29 32 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 0.38 -0.37 32 0 38 0
29SEP26 195.00 P 0.00 0.00 0.00 0.56 -0.45 32 0 77 0
29SEP26 197.50 P 0.90 0.90 0.90 0.78 -0.58 32 8 175 -8
29SEP26 200.00 P 0.00 0.00 0.00 1.07 -0.71 32 0 145 0
29SEP26 205.00 P 0.00 0.00 0.00 1.79 -0.96 32 0 197 0
29SEP26 210.00 P 3.52 3.53 2.72 2.94 -1.29 32 182 347 +112
29SEP26 215.00 P 4.53 4.76 4.13 4.58 -1.55 31 64 129 -51
29SEP26 220.00 P 6.93 6.93 6.93 6.70 -1.91 31 20 167 0
29SEP26 225.00 P 9.58 9.58 9.58 9.33 -2.10 31 5 316 0
29SEP26 230.00 P 0.00 0.00 0.00 12.48 -2.71 30 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 16.55 -2.44 32 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 20.60 -2.56 32 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 24.97 -2.61 32 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 29.58 -2.62 32 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 34.35 -3.10 32 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 39.23 -2.62 32 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 44.20 -3.10 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 49.20 -2.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 54.20 -2.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.04 -0.05 34 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.06 -0.06 34 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.09 -0.07 34 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.13 -0.08 34 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.17 -0.12 34 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.24 -0.14 34 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.31 -0.19 34 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.42 -0.22 34 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.54 -0.28 34 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.71 -0.32 34 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.88 -0.41 34 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 1.13 -0.45 34 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 1.39 -0.55 34 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 1.73 -0.60 34 0 36 0
29OCT26 192.50 P 0.00 0.00 0.00 2.15 -0.58 35 0 60 0
29OCT26 195.00 P 2.48 2.48 2.48 2.63 -0.58 35 1 70 0
29OCT26 197.50 P 0.00 0.00 0.00 3.00 -0.82 34 0 15 0
29OCT26 200.00 P 3.47 3.47 3.47 3.51 -0.93 34 15 43 +3
29OCT26 205.00 P 0.00 0.00 0.00 4.83 -1.14 34 0 19 0
29OCT26 210.00 P 6.71 6.71 6.71 6.45 -1.36 34 15 7 -15
29OCT26 215.00 P 8.74 8.74 8.74 8.40 -1.73 34 15 27 0
29OCT26 220.00 P 0.00 0.00 0.00 10.77 -1.86 34 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 13.59 -2.07 34 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 16.61 -2.18 34 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 20.05 -2.22 34 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 23.64 -2.34 34 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 27.50 -2.40 34 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 31.60 -2.46 34 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 35.88 -2.75 34 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 40.31 -3.54 34 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 44.41 -4.22 30 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 49.61 -2.40 34 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 54.40 -2.68 34 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.85 -0.30 37 0 0 0
27NOV26 170.00 P 1.20 1.20 1.20 1.03 -0.37 37 50 51 +50
27NOV26 172.50 P 0.00 0.00 0.00 1.24 -0.43 37 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.50 -0.46 37 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.77 -0.56 37 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.11 -0.59 37 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.48 -0.67 37 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 2.88 -0.76 37 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 3.37 -0.90 37 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 3.86 -1.05 37 0 19 0
27NOV26 192.50 P 0.00 0.00 0.00 4.57 -0.68 37 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 4.93 -0.96 36 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 5.55 -1.13 36 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 6.30 -1.18 36 0 54 0
27NOV26 205.00 P 8.18 8.18 8.18 7.88 -1.38 36 15 60 +15
27NOV26 210.00 P 0.00 0.00 0.00 9.80 -1.52 36 0 30 0
27NOV26 215.00 P 0.00 0.00 0.00 12.05 -1.52 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 14.55 -1.80 37 0 61 0
27NOV26 225.00 P 17.24 17.24 17.24 17.30 -1.96 37 7 7 +7
27NOV26 230.00 P 0.00 0.00 0.00 20.27 -2.16 37 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 23.52 -2.13 37 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 26.93 -2.27 37 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 30.50 -2.34 37 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 34.33 -2.76 37 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 38.24 -2.50 37 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 42.42 -2.59 37 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 46.41 -2.90 36 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 50.28 -3.35 33 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 55.14 -3.10 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.22 -0.05 38 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.27 -0.08 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.35 -0.08 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.43 -0.10 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.53 -0.13 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.66 -0.13 38 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.78 -0.18 38 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.95 -0.19 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.14 -0.19 38 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.32 -0.28 38 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.59 -0.28 38 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.85 -0.30 38 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.13 -0.39 38 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 2.50 -0.39 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.87 -0.41 38 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.25 -0.53 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.75 -0.53 38 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 4.25 -0.68 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.75 -0.84 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.49 -0.62 38 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 5.85 -0.86 37 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 6.49 -0.78 37 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 7.21 -0.86 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.02 -0.85 37 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 8.82 -0.93 37 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 10.62 -1.11 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.59 -1.22 37 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 14.85 -1.55 37 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 17.32 -1.79 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 20.09 -1.92 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 23.04 -1.99 37 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 26.52 -1.93 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 29.75 -2.18 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 32.55 -3.03 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 36.22 -3.16 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 40.15 -2.80 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 43.60 -3.86 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 47.65 -3.58 35 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 51.89 -3.66 35 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 56.15 -4.06 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.77 -0.10 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.91 -0.09 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.05 -0.14 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.25 -0.14 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.44 -0.14 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.64 -0.19 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.91 -0.20 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.18 -0.21 39 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.47 -0.21 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.77 -0.30 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.16 -0.30 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.55 -0.29 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.94 -0.34 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.39 -0.40 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.90 -0.41 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.42 -0.41 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 5.94 -0.47 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.53 -0.55 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.21 -0.54 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 7.88 -0.55 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.55 -0.58 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.26 -0.71 39 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.11 -0.71 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 10.96 -0.71 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.80 -0.49 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 12.28 -0.94 38 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 13.22 -0.97 38 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 14.23 -0.99 38 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 16.24 -1.18 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 18.44 -1.41 38 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 20.89 -1.48 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 23.52 -1.59 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 26.31 -1.70 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 29.26 -1.44 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 31.76 -2.11 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 35.22 -1.96 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 38.60 -1.88 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 41.25 -2.64 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 44.85 -3.01 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 48.55 -3.18 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 52.35 -3.32 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 56.26 -3.35 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 60.24 -3.24 37 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.88 -0.13 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.16 -0.14 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.45 -0.14 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.74 -0.14 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.03 -0.20 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.42 -0.21 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.82 -0.21 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.21 -0.22 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.62 -0.25 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.10 -0.30 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.63 -0.30 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.16 -0.30 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.69 -0.31 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.24 -0.41 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 7.92 -0.41 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.61 -0.41 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.29 -0.42 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 9.99 -0.42 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 10.69 -0.55 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.55 -0.55 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.04 -0.92 39 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 12.88 -0.95 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 13.72 -0.98 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 14.57 -1.07 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 15.53 -1.17 39 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 16.55 -1.15 39 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 17.58 -1.17 39 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 18.60 -1.01 39 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 20.67 -1.44 39 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 23.08 -1.46 39 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 25.52 -1.58 39 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 28.03 -1.80 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 30.79 -1.91 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 33.69 -1.90 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 36.72 -1.99 39 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 39.85 -2.10 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 43.14 -2.18 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 46.32 -2.57 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 49.80 -2.83 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 53.45 -2.68 39 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 57.09 -2.38 39 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 60.88 -2.29 39 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 64.65 -2.44 39 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 16.65 -0.60 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 17.61 -0.70 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 18.68 -0.70 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 19.75 -0.70 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 20.82 -0.14 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 21.23 -0.99 39 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 22.28 -1.07 39 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 24.54 -1.14 39 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 26.99 -1.10 39 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 29.46 -1.32 39 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 31.96 -1.30 39 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 34.77 -1.64 39 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 37.68 -1.73 39 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 40.69 -1.71 39 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 43.38 -2.01 39 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 46.89 -1.79 39 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 50.23 -2.44 39 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 54.69 -1.34 40 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 58.07 -1.47 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 61.68 -1.53 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 65.36 -1.55 40 0 0 0
TOTAL PUT 427 12,731 +99
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$ 5.925
29SEP26 4.40 C 0.00 0.00 0.00 1.55 +0.23 66 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.43 +0.21 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.34 +0.22 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.23 +0.22 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.13 +0.22 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 +0.22 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.94 +0.23 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.71 +0.25 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.47 +0.23 28 0 0 0
29SEP26 5.75 C 0.15 0.15 0.15 0.26 +0.17 24 9 399 0
29SEP26 6.00 C 0.08 0.13 0.08 0.12 +0.09 23 872 549 +473
29SEP26 6.25 C 0.04 0.04 0.04 0.04 +0.03 22 20 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.58 +0.26 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.49 +0.27 53 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.39 +0.26 50 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.28 +0.25 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.18 +0.25 40 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.05 +0.24 23 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.96 +0.22 27 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.73 +0.22 26 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.52 +0.19 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.34 +0.15 24 0 353 0
29OCT26 6.00 C 0.17 0.20 0.17 0.20 +0.11 24 138 210 -60
29OCT26 6.25 C 0.12 0.12 0.12 0.11 +0.06 24 341 311 +300
29OCT26 6.50 C 0.00 0.00 0.00 0.06 +0.04 25 0 153 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.02 25 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.58 +0.24 40 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.50 +0.25 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.40 +0.25 40 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.30 +0.27 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.20 +0.25 35 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.08 +0.22 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.01 +0.24 31 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.77 +0.23 26 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.56 +0.19 24 0 148 0
27NOV26 5.75 C 0.30 0.30 0.30 0.39 +0.15 24 30 29 -30
27NOV26 6.00 C 0.19 0.19 0.19 0.26 +0.11 24 30 114 +30
27NOV26 6.25 C 0.12 0.18 0.12 0.17 +0.08 24 90 192 -44
27NOV26 6.50 C 0.00 0.00 0.00 0.11 +0.06 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 +0.03 25 0 60 0
27NOV26 7.00 C 0.04 0.04 0.04 0.04 +0.02 26 172 184 +172
27NOV26 7.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 +0.25 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.50 +0.24 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.41 +0.26 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.32 +0.25 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.22 +0.24 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.11 +0.22 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.02 +0.22 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.82 +0.23 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 +0.19 24 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 +0.17 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 +0.12 24 0 51 0
30DEC26 6.25 C 0.23 0.23 0.23 0.22 +0.10 24 30 679 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.15 +0.07 24 0 431 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.05 25 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.02 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.67 +0.25 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.57 +0.25 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.48 +0.25 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.39 +0.24 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.30 +0.24 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 +0.23 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.13 +0.23 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.93 +0.21 26 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 +0.19 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.16 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 +0.15 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 +0.11 24 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 +0.10 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 +0.08 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 +0.06 25 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.05 25 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.04 25 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.02 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.68 +0.24 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.59 +0.24 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.50 +0.24 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.41 +0.24 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.32 +0.23 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.23 +0.22 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.15 +0.22 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.95 +0.19 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.78 +0.18 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.62 +0.15 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.49 +0.13 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 +0.11 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 +0.08 24 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 +0.07 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 +0.06 25 0 6 0
29JUN27 7.25 C 0.15 0.15 0.15 0.12 +0.04 24 30 30 +30
29JUN27 7.50 C 0.11 0.12 0.11 0.09 +0.03 24 150 150 +150
29JUN27 7.75 C 0.00 0.00 0.00 0.07 +0.03 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 +0.02 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.69 +0.25 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.59 +0.24 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.50 +0.24 29 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.41 +0.23 28 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.33 +0.24 28 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.24 +0.22 27 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.16 +0.22 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.97 +0.20 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.80 +0.19 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.65 +0.16 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.52 +0.14 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.42 +0.12 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.33 +0.10 24 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.26 +0.09 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.20 +0.07 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.16 +0.06 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
29SEP27 7.75 C 0.10 0.10 0.10 0.09 +0.03 24 10 50 +10
29SEP27 8.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
TOTAL CALL 1,922 14,806 +1,061
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.03 24 0 88 0
29SEP26 5.75 P 0.10 0.10 0.10 0.07 -0.08 23 99 443 -61
29SEP26 6.00 P 0.15 0.15 0.14 0.18 -0.16 23 305 473 +305
29SEP26 6.25 P 0.00 0.00 0.00 0.35 -0.23 21 0 583 0
29SEP26 6.50 P 0.63 0.63 0.63 0.58 -0.25 23 8 311 -8
29SEP26 6.75 P 0.00 0.00 0.00 0.83 -0.25 30 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 -0.25 37 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.33 -0.25 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.58 -0.25 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.83 -0.25 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 -0.25 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.33 -0.25 65 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.58 -0.25 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.83 -0.25 75 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 -0.25 79 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.33 -0.25 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.58 -0.25 88 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.83 -0.25 92 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.08 -0.25 96 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.58 -0.25 103 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.08 -0.25 110 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.58 -0.25 117 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.08 -0.25 124 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.02 26 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.05 24 0 175 0
29OCT26 5.75 P 0.17 0.17 0.11 0.13 -0.10 23 686 1,101 +390
29OCT26 6.00 P 0.23 0.23 0.22 0.25 -0.14 24 139 444 +49
29OCT26 6.25 P 0.00 0.00 0.00 0.40 -0.20 22 0 161 0
29OCT26 6.50 P 0.00 0.00 0.00 0.61 -0.22 24 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.85 -0.23 28 0 7 0
29OCT26 7.00 P 0.00 0.00 0.00 1.08 -0.25 27 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.33 -0.25 32 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.58 -0.25 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.83 -0.25 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.08 -0.25 44 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.33 -0.25 48 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.58 -0.25 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.83 -0.25 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.08 -0.25 58 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.33 -0.25 61 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
27NOV26 5.50 P 0.12 0.12 0.11 0.10 -0.06 24 150 270 +150
27NOV26 5.75 P 0.22 0.22 0.16 0.18 -0.11 24 294 256 +128
27NOV26 6.00 P 0.30 0.30 0.27 0.31 -0.12 25 174 36 +1
27NOV26 6.25 P 0.46 0.46 0.46 0.46 -0.15 25 11 60 +11
27NOV26 6.50 P 0.00 0.00 0.00 0.64 -0.20 24 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.85 -0.23 24 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.08 -0.25 24 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.33 -0.25 27 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.58 -0.25 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.83 -0.25 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.08 -0.25 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.33 -0.25 41 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.58 -0.25 44 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.83 -0.25 46 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.08 -0.25 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.33 -0.25 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 2 0
30DEC26 5.25 P 0.08 0.08 0.08 0.07 -0.04 24 5 15 -4
30DEC26 5.50 P 0.16 0.16 0.13 0.13 -0.07 24 120 137 +90
30DEC26 5.75 P 0.23 0.23 0.23 0.22 -0.09 24 60 215 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.13 24 0 52 0
30DEC26 6.25 P 0.46 0.46 0.46 0.49 -0.16 24 60 400 -1
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.20 22 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 -0.21 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.09 -0.24 23 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.33 -0.25 24 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 -0.25 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 -0.25 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 -0.25 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.33 -0.25 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.58 -0.25 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.83 -0.25 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.08 -0.25 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.33 -0.25 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.58 -0.25 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.83 -0.25 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.08 -0.25 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.58 -0.25 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.08 -0.25 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 4.70 P 0.06 0.06 0.06 0.04 -0.02 24 60 60 +60
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.02 25 0 60 0
30MAR27 4.90 P 0.09 0.09 0.09 0.07 -0.03 25 30 30 +30
30MAR27 5.00 P 0.09 0.09 0.09 0.09 -0.03 25 30 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 -0.04 25 0 50 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.07 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 -0.08 24 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 -0.10 24 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 -0.10 25 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.73 -0.15 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 -0.18 23 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 -0.23 22 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.22 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 -0.24 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.83 -0.25 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.08 -0.25 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.33 -0.25 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.58 -0.25 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.83 -0.25 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.08 -0.25 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.33 -0.25 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.58 -0.25 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.83 -0.25 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.08 -0.25 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.58 -0.25 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.08 -0.25 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
29JUN27 4.70 P 0.15 0.15 0.15 0.14 -0.05 25 112 132 +112
29JUN27 4.80 P 0.16 0.16 0.16 0.16 -0.05 24 90 120 +90
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.06 24 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.10 24 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 -0.12 23 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.55 -0.13 23 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 -0.16 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.17 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 -0.18 22 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.23 -0.19 21 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.43 -0.21 20 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.64 -0.22 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.86 -0.22 14 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.08 -0.23 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.31 -0.23 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.53 -0.24 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.77 -0.23 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.00 -0.24 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.23 -0.24 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.47 -0.24 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.72 -0.22 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.13 -0.04 24 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.18 -0.05 24 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.21 -0.05 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.24 -0.05 24 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.27 -0.06 24 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.35 -0.09 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.47 -0.10 23 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.60 -0.12 23 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.75 -0.13 23 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.91 -0.15 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.08 -0.17 22 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.27 -0.18 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.47 -0.19 21 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.67 -0.20 20 0 0 0
29SEP27 7.50 P 1.92 1.92 1.92 1.88 -0.21 18 3 3 +3
29SEP27 7.75 P 0.00 0.00 0.00 2.10 -0.22 11 0 0 0
29SEP27 8.00 P 2.35 2.35 2.35 2.32 -0.22 0 500 504 +500
29SEP27 8.25 P 0.00 0.00 0.00 2.55 -0.22 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.78 -0.22 0 0 0 0
TOTAL PUT 2,936 9,844 +1,845
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$ 86.150
04SEP26 65.00 C 0.00 0.00 0.00 21.15 +0.44 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 20.15 +0.44 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 19.15 +0.44 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 18.15 +0.44 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 17.15 +0.44 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 16.15 +0.44 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 15.15 +0.44 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 14.15 +0.44 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 13.15 +0.44 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 12.15 +0.44 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 11.15 +0.44 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 10.15 +0.44 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 9.15 +0.44 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 8.15 +0.44 0 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 7.15 +0.44 0 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 6.15 +0.44 0 0 0 0
04SEP26 81.00 C 4.11 4.11 4.11 5.15 +0.44 0 2 0 -2
04SEP26 82.00 C 0.00 0.00 0.00 4.15 +0.43 0 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 3.15 +0.39 0 0 0 -31
04SEP26 84.00 C 2.08 2.08 2.08 2.15 +0.28 0 15 0 -45
04SEP26 85.00 C 0.55 0.63 0.55 1.15 +0.06 0 20 0 0
04SEP26 86.00 C 0.67 1.02 0.05 0.15 -0.42 0 314 2 -84
04SEP26 87.00 C 0.50 0.50 0.01 0.00 -0.25 0 356 358 -154
04SEP26 88.00 C 0.13 0.16 0.01 0.00 -0.09 0 64 291 0
04SEP26 89.00 C 0.03 0.03 0.03 0.00 -0.03 0 3 190 0
04SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 790 0
04SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
04SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
04SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
04SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 279 0
04SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 212 0
04SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
04SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
04SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 189 0
04SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
04SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
04SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
04SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
04SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
04SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
04SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
04SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
04SEP26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
04SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
04SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
04SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 21.19 +0.45 67 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 20.19 +0.45 62 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 19.19 +0.45 57 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 18.19 +0.45 51 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 17.19 +0.44 41 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 16.19 +0.44 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 15.19 +0.44 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 14.19 +0.44 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 13.19 +0.44 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 12.19 +0.44 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 11.19 +0.43 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 10.20 +0.44 35 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 9.20 +0.42 31 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 8.21 +0.41 31 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 7.23 +0.38 32 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 6.27 +0.35 32 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 5.33 +0.45 31 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 4.31 +0.24 25 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 3.50 +0.17 28 0 3 0
11SEP26 84.00 C 0.00 0.00 0.00 2.77 +0.11 29 0 3 0
11SEP26 85.00 C 2.11 2.11 2.11 2.12 +0.04 30 20 51 -1
11SEP26 86.00 C 1.90 1.90 1.48 1.57 -0.01 30 53 120 +5
11SEP26 87.00 C 1.52 1.54 0.94 1.13 -0.04 31 112 267 +10
11SEP26 88.00 C 1.24 1.24 0.77 0.78 -0.06 31 82 162 +54
11SEP26 89.00 C 0.88 0.88 0.53 0.53 -0.06 31 48 108 +23
11SEP26 90.00 C 0.63 0.63 0.30 0.35 -0.05 32 71 111 +46
11SEP26 91.00 C 0.35 0.37 0.35 0.22 -0.05 32 19 356 +19
11SEP26 92.00 C 0.39 0.39 0.18 0.13 -0.05 32 14 158 -1
11SEP26 93.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 133 0
11SEP26 94.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 123 0
11SEP26 95.00 C 0.10 0.10 0.10 0.02 -0.02 32 10 165 -1
11SEP26 96.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 32 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 112.00 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 52.22 +0.45 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 51.22 +0.44 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 50.22 +0.44 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 49.23 +0.45 103 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 48.23 +0.45 93 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 47.23 +0.45 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.23 +0.44 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 45.23 +0.44 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.24 +0.45 87 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.24 +0.45 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.24 +0.45 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.24 +0.44 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.25 +0.45 80 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.25 +0.45 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.25 +0.45 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.25 +0.44 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.25 +0.44 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 33.76 +0.45 58 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 31.26 +0.44 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.67 +0.35 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.27 +0.44 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 23.69 +0.36 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.20 +0.36 0 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 18.73 +0.48 0 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 16.19 +0.37 0 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 13.86 +0.41 33 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 11.47 +0.37 33 0 812 0
29SEP26 77.50 C 0.00 0.00 0.00 8.91 +0.26 24 0 945 0
29SEP26 80.00 C 0.00 0.00 0.00 6.93 +0.28 30 0 1,061 0
29SEP26 82.50 C 5.55 5.55 5.55 5.09 +0.15 31 200 1,947 +200
29SEP26 85.00 C 4.00 4.00 3.50 3.59 +0.08 32 700 3,883 +595
29SEP26 87.50 C 2.61 2.80 2.22 2.41 +0.02 32 333 1,757 -241
29SEP26 90.00 C 1.82 1.82 1.36 1.54 -0.02 32 6,061 5,856 +1,135
29SEP26 92.50 C 1.20 1.26 0.87 0.96 -0.01 33 700 2,897 +143
29SEP26 95.00 C 0.78 0.78 0.55 0.57 -0.03 33 199 12,024 +22
29SEP26 97.50 C 0.50 0.50 0.37 0.31 -0.04 33 34 3,356 -4
29SEP26 100.00 C 0.33 0.33 0.25 0.16 -0.03 33 51 5,544 -17
29SEP26 102.50 C 0.22 0.24 0.18 0.08 -0.02 33 9 4,540 +3
29SEP26 105.00 C 0.14 0.15 0.14 0.04 -0.01 33 19 8,145 -19
29SEP26 107.50 C 0.11 0.12 0.11 0.02 -0.01 34 14 3,738 -14
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,544 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,303 0
29SEP26 115.00 C 0.06 0.06 0.06 0.01 0.00 40 3 1,932 +3
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 788 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 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 50 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 55 0 860 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 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 0.01 0.01 0.01 0.01 0.00 63 32 241 +32
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 0.00 0.00 0.00 0.01 0.00 71 0 243 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 52.30 +0.44 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 51.31 +0.45 67 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 50.31 +0.44 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 49.23 +0.36 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 48.32 +0.44 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 47.33 +0.45 64 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 46.33 +0.45 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 45.34 +0.45 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 44.34 +0.45 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 43.35 +0.45 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 42.28 +0.38 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 41.35 +0.44 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 40.32 +0.41 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 39.36 +0.44 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 38.37 +0.45 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 37.37 +0.44 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 36.38 +0.45 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.89 +0.45 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 31.40 +0.44 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.91 +0.44 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.27 +0.39 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.80 +0.35 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.48 +0.45 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.07 +0.43 33 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 16.60 +0.38 30 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 14.45 +0.34 34 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 12.23 +0.41 33 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 10.39 +0.58 35 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 8.28 +0.27 33 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 6.72 +0.25 33 0 678 0
29OCT26 85.00 C 5.42 5.42 5.42 5.29 +0.15 33 1 851 +1
29OCT26 87.50 C 4.10 4.10 4.10 4.10 +0.09 34 3 811 0
29OCT26 90.00 C 3.40 3.53 3.15 3.19 +0.11 34 37 1,461 -2
29OCT26 92.50 C 2.68 2.68 2.36 2.41 +0.09 34 58 815 -22
29OCT26 95.00 C 2.11 2.11 2.02 1.82 +0.08 35 5 748 0
29OCT26 97.50 C 1.59 1.59 1.51 1.31 -0.01 35 14 690 -10
29OCT26 100.00 C 1.14 1.18 1.00 0.93 -0.03 35 17 970 +14
29OCT26 102.50 C 0.00 0.00 0.00 0.65 -0.03 35 0 363 0
29OCT26 105.00 C 0.74 0.74 0.58 0.45 -0.02 35 23 497 +20
29OCT26 107.50 C 0.00 0.00 0.00 0.30 -0.03 34 0 578 0
29OCT26 110.00 C 0.47 0.47 0.45 0.20 -0.02 34 4 672 +4
29OCT26 112.50 C 0.39 0.39 0.39 0.14 -0.01 35 3 433 0
29OCT26 115.00 C 0.32 0.32 0.32 0.09 -0.01 35 1 160 0
29OCT26 117.50 C 0.28 0.28 0.28 0.06 -0.01 35 3 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 0.00 36 0 139 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 36 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,138 0
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 52.37 +0.43 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 51.38 +0.43 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 50.39 +0.44 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 49.40 +0.44 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 48.41 +0.44 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 47.41 +0.44 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 46.42 +0.44 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 45.41 +0.42 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 44.39 +0.40 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 43.46 +0.46 52 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 42.46 +0.45 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 41.47 +0.45 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 40.48 +0.46 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 39.49 +0.46 47 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 38.50 +0.46 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 37.51 +0.46 45 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 36.53 +0.48 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 34.08 +0.50 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 31.60 +0.58 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 29.15 +0.58 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 26.70 +0.54 39 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 24.30 +0.53 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.97 +0.54 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.67 +0.51 38 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.38 +0.45 36 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 15.22 +0.36 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.23 +0.32 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.38 +0.28 36 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 9.69 +0.43 36 0 103 0
27NOV26 82.50 C 8.73 8.73 8.73 8.08 +0.37 35 1 161 0
27NOV26 85.00 C 7.10 7.10 7.10 6.72 +0.29 35 15 345 0
27NOV26 87.50 C 0.00 0.00 0.00 5.55 +0.25 35 0 540 0
27NOV26 90.00 C 4.51 4.51 4.51 4.51 +0.17 35 5,558 7,863 +5,088
27NOV26 92.50 C 3.70 3.70 3.70 3.76 +0.21 36 1 708 +1
27NOV26 95.00 C 0.00 0.00 0.00 3.07 +0.16 36 0 673 0
27NOV26 97.50 C 0.00 0.00 0.00 2.44 +0.07 36 0 481 0
27NOV26 100.00 C 0.00 0.00 0.00 1.92 +0.05 36 0 926 0
27NOV26 102.50 C 1.87 1.87 1.86 1.50 +0.04 36 60 355 +60
27NOV26 105.00 C 0.00 0.00 0.00 1.16 +0.02 36 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.89 +0.02 36 0 495 0
27NOV26 110.00 C 1.08 1.08 1.08 0.68 +0.01 36 5 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.52 +0.01 36 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.39 +0.01 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 0.22 +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 36 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 36 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 40 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 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 52.48 +0.45 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 51.49 +0.45 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 50.50 +0.45 49 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 49.51 +0.45 48 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 48.52 +0.45 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.53 +0.45 45 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 46.54 +0.45 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 45.55 +0.45 43 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 44.56 +0.45 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.57 +0.45 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.58 +0.45 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.59 +0.45 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.60 +0.45 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.61 +0.45 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.62 +0.44 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.63 +0.44 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.65 +0.45 37 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 34.30 +0.53 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.90 +0.55 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.51 +0.55 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.27 +0.68 44 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 24.93 +0.66 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.51 +0.51 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.43 +0.64 40 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.30 +0.64 39 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 16.13 +0.48 37 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 14.14 +0.26 36 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 12.39 +0.22 36 0 42 0
30DEC26 80.00 C 11.50 11.50 11.30 10.81 +0.43 36 2 137 +2
30DEC26 82.50 C 0.00 0.00 0.00 9.26 +0.37 35 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 7.94 +0.30 35 0 1,179 0
30DEC26 87.50 C 0.00 0.00 0.00 6.78 +0.25 36 0 903 0
30DEC26 90.00 C 5.68 5.83 5.68 5.78 +0.24 36 120 3,850 +120
30DEC26 92.50 C 5.00 5.00 4.83 4.93 +0.26 36 102 2,629 +71
30DEC26 95.00 C 4.48 4.48 4.08 4.15 +0.20 36 162 5,979 -2
30DEC26 97.50 C 0.00 0.00 0.00 3.50 +0.15 36 0 1,014 0
30DEC26 100.00 C 3.02 3.02 3.00 2.90 +0.06 36 2 3,319 0
30DEC26 102.50 C 0.00 0.00 0.00 2.39 +0.01 36 0 799 0
30DEC26 105.00 C 2.33 2.33 2.32 1.96 0.00 36 3 2,349 0
30DEC26 107.50 C 1.99 1.99 1.99 1.60 0.00 36 15 213 0
30DEC26 110.00 C 0.00 0.00 0.00 1.30 -0.01 36 0 3,162 0
30DEC26 112.50 C 0.00 0.00 0.00 1.05 -0.01 36 0 646 0
30DEC26 115.00 C 1.29 1.29 1.21 0.84 -0.02 36 11 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.68 -0.01 36 0 527 0
30DEC26 120.00 C 0.99 0.99 0.88 0.54 -0.01 36 42 792 -35
30DEC26 122.50 C 0.88 0.88 0.88 0.43 -0.01 36 1 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.34 -0.01 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.27 -0.01 36 0 1,337 0
30DEC26 130.00 C 0.64 0.64 0.58 0.21 -0.01 36 3 5,337 -2
30DEC26 132.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 813 0
30DEC26 135.00 C 0.43 0.43 0.43 0.13 -0.01 36 1 451 +1
30DEC26 137.50 C 0.00 0.00 0.00 0.11 0.00 36 0 154 0
30DEC26 140.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.07 0.00 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 52.73 +0.45 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 51.75 +0.45 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 50.76 +0.44 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 49.78 +0.44 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 48.80 +0.45 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 47.82 +0.45 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.84 +0.44 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.86 +0.44 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.88 +0.44 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.91 +0.45 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.93 +0.44 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.96 +0.16 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.23 +0.45 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.17 +0.34 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.22 +0.33 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.29 +0.37 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.32 +0.31 42 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 35.06 +0.42 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.66 +0.32 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.54 +0.44 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.29 +0.47 40 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 26.11 +0.41 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.01 +0.41 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.90 +0.39 37 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 20.06 +0.47 38 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 18.12 +0.40 37 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 16.35 +0.16 36 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 14.77 +0.25 36 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 13.38 +0.43 37 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 11.94 +0.48 36 0 134 0
30MAR27 85.00 C 0.00 0.00 0.00 10.72 +0.49 36 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 9.57 +0.45 36 0 1,498 0
30MAR27 90.00 C 8.90 8.90 8.90 8.55 +0.42 36 10 4,108 +10
30MAR27 92.50 C 0.00 0.00 0.00 7.63 +0.33 37 0 775 0
30MAR27 95.00 C 0.00 0.00 0.00 6.81 +0.31 37 0 269 0
30MAR27 97.50 C 6.30 6.30 6.30 6.07 +0.29 37 1 702 +1
30MAR27 100.00 C 0.00 0.00 0.00 5.35 +0.21 37 0 1,254 0
30MAR27 102.50 C 0.00 0.00 0.00 4.71 +0.13 37 0 522 0
30MAR27 105.00 C 0.00 0.00 0.00 4.13 +0.07 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 3.62 +0.06 37 0 305 0
30MAR27 110.00 C 0.00 0.00 0.00 3.17 +0.05 37 0 1,721 0
30MAR27 112.50 C 0.00 0.00 0.00 2.76 +0.04 37 0 315 0
30MAR27 115.00 C 0.00 0.00 0.00 2.41 +0.03 37 0 286 0
30MAR27 117.50 C 0.00 0.00 0.00 2.10 +0.03 37 0 119 0
30MAR27 120.00 C 0.00 0.00 0.00 1.82 +0.02 37 0 342 0
30MAR27 122.50 C 0.00 0.00 0.00 1.58 +0.02 37 0 120 0
30MAR27 125.00 C 0.00 0.00 0.00 1.37 +0.01 37 0 94 0
30MAR27 127.50 C 1.77 1.77 1.77 1.19 +0.01 37 45 78 0
30MAR27 130.00 C 1.63 1.63 1.63 1.03 +0.01 37 15 743 +15
30MAR27 132.50 C 0.00 0.00 0.00 0.89 +0.01 36 0 71 0
30MAR27 135.00 C 1.38 1.38 1.37 0.77 +0.01 36 80 489 +80
30MAR27 137.50 C 0.00 0.00 0.00 0.66 0.00 36 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.56 -0.01 36 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.49 0.00 36 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.43 +0.01 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.37 0.00 36 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.32 0.00 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.27 0.00 36 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.23 0.00 36 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.20 0.00 36 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.17 0.00 36 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.11 0.00 36 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 52.93 +0.45 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 51.96 +0.45 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 50.98 +0.44 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 50.01 +0.44 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 49.04 +0.44 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 48.07 +0.44 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 47.11 +0.44 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 46.14 +0.43 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 45.18 +0.43 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 44.80 +1.01 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 43.86 +1.02 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 42.93 +1.03 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 41.38 +0.43 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 41.07 +1.05 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 40.14 +1.05 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 39.22 +1.06 46 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 38.31 +1.06 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 36.04 +1.05 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 33.82 +1.02 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.66 +1.01 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.55 +0.97 41 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 27.51 +0.90 40 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 25.53 +0.86 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 23.64 +0.76 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.60 +0.26 38 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 20.12 +0.49 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.49 +0.50 38 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 16.95 +0.47 38 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 15.45 +0.44 37 0 50 0
29JUN27 82.50 C 0.00 0.00 0.00 14.14 +0.43 37 0 20 0
29JUN27 85.00 C 13.42 13.42 13.42 12.92 +0.41 37 15 103 0
29JUN27 87.50 C 0.00 0.00 0.00 11.78 +0.34 37 0 477 0
29JUN27 90.00 C 0.00 0.00 0.00 10.80 +0.38 37 0 488 0
29JUN27 92.50 C 0.00 0.00 0.00 9.82 +0.31 37 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 8.97 +0.32 37 0 358 0
29JUN27 97.50 C 0.00 0.00 0.00 8.21 +0.32 37 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 7.47 +0.28 37 0 215 0
29JUN27 102.50 C 0.00 0.00 0.00 6.77 +0.16 37 0 137 0
29JUN27 105.00 C 0.00 0.00 0.00 6.08 +0.12 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 5.54 +0.02 37 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 5.00 +0.03 37 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 4.48 +0.01 37 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 4.07 0.00 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 3.57 -0.05 37 0 47 0
29JUN27 120.00 C 3.87 3.87 3.87 3.17 -0.10 37 30 512 0
29JUN27 122.50 C 0.00 0.00 0.00 2.89 -0.09 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 2.60 -0.09 37 0 13 0
29JUN27 127.50 C 0.00 0.00 0.00 2.32 -0.08 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 2.09 -0.08 37 0 41 0
29JUN27 132.50 C 0.00 0.00 0.00 1.89 -0.07 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.69 -0.07 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 1.50 -0.06 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 1.36 -0.06 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 1.23 -0.05 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.09 -0.05 37 0 38 0
29JUN27 147.50 C 1.65 1.65 1.65 0.97 -0.05 37 2 2 +2
29JUN27 150.00 C 1.48 1.48 1.48 0.88 -0.04 37 6 11 +6
29JUN27 152.50 C 0.00 0.00 0.00 0.80 -0.03 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.71 -0.03 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.64 -0.02 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.59 -0.01 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.51 -0.02 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.40 -0.01 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.36 -0.01 37 0 4 0
29SEP27 34.00 C 0.00 0.00 0.00 52.95 +0.44 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 51.98 +0.44 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 51.02 +0.44 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 50.05 +0.43 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 49.10 +0.44 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 48.14 +0.43 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 47.19 +0.42 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 46.25 +0.43 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 45.30 +0.42 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 44.80 +0.84 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 43.86 +0.82 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 42.93 +0.81 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 41.61 +0.40 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 41.07 +0.75 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 40.14 +0.71 40 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 39.22 +0.68 40 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 38.31 +0.64 39 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 36.04 +0.51 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 33.82 +0.36 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 31.75 +0.32 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 29.79 +0.28 36 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 27.88 +0.27 36 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 26.09 +0.24 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 24.34 +0.23 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 22.71 +0.19 36 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 21.13 +0.18 36 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 19.65 +0.14 36 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 18.25 +0.13 36 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 17.31 +0.49 38 0 3 0
29SEP27 82.50 C 0.00 0.00 0.00 16.04 +0.47 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 14.84 +0.44 37 0 0 0
29SEP27 87.50 C 14.20 14.20 14.20 13.74 +0.38 37 15 15 +15
29SEP27 90.00 C 0.00 0.00 0.00 12.39 +0.01 36 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 11.73 +0.27 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 10.88 +0.27 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 10.02 +0.27 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 9.18 +0.22 37 0 0 0
29SEP27 102.50 C 9.05 9.05 9.05 8.50 +0.15 37 2 2 +2
29SEP27 105.00 C 0.00 0.00 0.00 7.82 -0.04 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 7.14 -0.01 37 0 2 0
29SEP27 110.00 C 6.95 6.95 6.95 6.60 -0.05 37 15 15 +15
29SEP27 112.50 C 0.00 0.00 0.00 6.08 -0.05 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.55 -0.06 37 0 0 0
29SEP27 117.50 C 5.62 5.62 5.62 4.94 -0.21 36 15 15 +15
29SEP27 120.00 C 0.00 0.00 0.00 4.56 -0.20 36 0 800 0
29SEP27 122.50 C 0.00 0.00 0.00 4.18 -0.19 36 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 3.80 -0.19 36 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.50 -0.17 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 3.23 -0.06 36 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 2.95 -0.07 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.68 -0.07 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 2.47 -0.06 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.27 -0.07 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 2.08 -0.07 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.89 -0.06 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.73 -0.05 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.60 -0.05 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.47 -0.05 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 1.34 -0.05 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 1.21 -0.05 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.12 -0.04 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 1.03 -0.05 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.94 -0.05 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.86 -0.05 36 0 0 0
TOTAL CALL 16,082 176,122 +7,146
04SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
04SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
04SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
04SEP26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 82.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 172 0
04SEP26 83.00 P 0.01 0.01 0.01 0.00 -0.05 0 14 217 0
04SEP26 84.00 P 0.03 0.03 0.03 0.00 -0.17 0 2 129 -2
04SEP26 85.00 P 0.17 0.17 0.02 0.00 -0.43 0 31 151 -23
04SEP26 86.00 P 0.26 0.55 0.20 0.00 -0.90 0 233 326 +26
04SEP26 87.00 P 0.72 0.97 0.56 0.85 -0.75 0 143 0 -386
04SEP26 88.00 P 1.50 2.35 1.42 1.85 -0.61 0 10 0 -300
04SEP26 89.00 P 2.40 3.10 2.38 2.85 -0.57 0 8 0 -219
04SEP26 90.00 P 3.85 3.97 3.60 3.85 -0.58 0 13 0 -234
04SEP26 91.00 P 4.40 4.89 4.40 4.85 -0.53 0 2 0 -37
04SEP26 92.00 P 6.10 6.10 6.10 5.85 -0.64 0 2 0 -113
04SEP26 93.00 P 0.00 0.00 0.00 6.85 -0.67 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 7.85 -0.70 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 8.85 -0.73 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 9.85 -0.76 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 10.85 -0.79 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 11.85 -0.82 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 12.85 -0.82 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 13.85 -0.82 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 14.85 -0.82 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 15.85 -0.82 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 16.85 -0.82 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 17.85 -0.82 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 18.85 -0.82 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 19.85 -0.82 0 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 20.85 -0.82 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 21.85 -0.82 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 22.85 -0.82 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 23.85 -0.82 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 24.85 -0.82 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 25.85 -0.82 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 26.85 -0.82 0 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 27.85 -0.82 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
11SEP26 78.00 P 0.07 0.07 0.07 0.02 -0.04 33 5 5 +5
11SEP26 79.00 P 0.10 0.10 0.10 0.04 -0.06 32 2 2 +2
11SEP26 80.00 P 0.16 0.17 0.15 0.07 -0.10 32 37 110 +37
11SEP26 81.00 P 0.25 0.25 0.21 0.14 -0.15 32 21 22 +16
11SEP26 82.00 P 0.32 0.38 0.32 0.25 -0.21 32 49 137 -9
11SEP26 83.00 P 0.43 0.58 0.43 0.42 -0.28 32 30 174 0
11SEP26 84.00 P 0.70 0.91 0.61 0.67 -0.35 32 143 288 +94
11SEP26 85.00 P 0.89 1.23 0.89 1.02 -0.41 32 106 280 +80
11SEP26 86.00 P 1.36 1.74 1.30 1.47 -0.46 32 180 213 +69
11SEP26 87.00 P 0.00 0.00 0.00 2.03 -0.50 33 1 105 0
11SEP26 88.00 P 3.54 3.54 2.45 2.69 -0.52 33 7 36 +6
11SEP26 89.00 P 3.60 3.60 3.60 3.44 -0.53 34 6 119 0
11SEP26 90.00 P 3.98 4.30 3.98 4.27 -0.53 35 10 109 +9
11SEP26 91.00 P 0.00 0.00 0.00 5.17 -0.36 37 0 85 0
11SEP26 92.00 P 0.00 0.00 0.00 5.94 -0.55 32 0 45 0
11SEP26 93.00 P 0.00 0.00 0.00 6.89 -0.63 31 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 7.86 -0.69 31 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 8.85 -0.73 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 9.85 -0.76 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 10.85 -0.79 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 11.85 -0.82 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 12.85 -0.82 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 13.85 -0.82 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 14.85 -0.82 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 16.13 -0.54 81 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 17.11 -0.56 84 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 18.10 -0.57 87 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 19.20 -0.50 96 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 20.23 -0.44 101 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 21.13 -0.54 99 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 21.85 -0.82 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 22.85 -0.82 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 23.85 -0.82 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 24.85 -0.82 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 25.85 -0.82 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 470 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 521 0
29SEP26 67.50 P 0.06 0.06 0.06 0.01 -0.01 36 22 917 +22
29SEP26 70.00 P 0.10 0.10 0.09 0.02 -0.02 33 119 1,560 +55
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 5,704 0
29SEP26 75.00 P 0.27 0.28 0.27 0.17 -0.08 33 47 2,642 0
29SEP26 77.50 P 0.49 0.50 0.46 0.39 -0.14 33 192 2,041 -106
29SEP26 80.00 P 0.80 0.91 0.78 0.80 -0.22 33 478 4,975 +192
29SEP26 82.50 P 1.34 1.58 1.33 1.47 -0.29 34 358 3,737 +185
29SEP26 85.00 P 2.27 2.58 2.27 2.39 -0.45 33 831 13,291 +457
29SEP26 87.50 P 3.48 3.60 3.45 3.77 -0.45 34 67 3,922 +15
29SEP26 90.00 P 5.42 5.42 5.42 5.42 -0.49 35 1 10,883 0
29SEP26 92.50 P 7.35 7.35 7.35 7.35 -0.51 36 20 4,294 0
29SEP26 95.00 P 0.00 0.00 0.00 9.54 -0.50 38 0 14,212 0
29SEP26 97.50 P 0.00 0.00 0.00 11.53 -0.47 33 0 3,034 0
29SEP26 100.00 P 14.26 14.26 14.26 14.26 -0.41 44 1 6,002 0
29SEP26 102.50 P 0.00 0.00 0.00 16.80 -0.14 51 0 2,003 0
29SEP26 105.00 P 0.00 0.00 0.00 19.20 -0.50 53 0 2,944 0
29SEP26 107.50 P 21.15 21.15 21.15 21.71 -0.74 58 4 2,447 0
29SEP26 110.00 P 0.00 0.00 0.00 23.85 -0.82 0 0 180 0
29SEP26 112.50 P 0.00 0.00 0.00 26.35 -0.45 0 0 126 0
29SEP26 115.00 P 28.81 28.81 28.42 28.85 -0.45 0 16 432 0
29SEP26 117.50 P 0.00 0.00 0.00 31.62 -0.18 72 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.85 -0.45 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.35 -0.45 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.12 -0.18 83 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.35 -0.45 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.85 -0.45 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 46.35 -0.45 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.85 -0.45 0 0 30 0
29SEP26 137.50 P 51.30 51.30 50.91 51.35 -0.45 0 16 360 0
29SEP26 140.00 P 0.00 0.00 0.00 53.85 -0.45 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 56.35 -0.45 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.85 -0.45 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.35 -0.45 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.85 -0.45 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.35 -0.45 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.85 -0.45 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.35 -0.45 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 73.85 -0.45 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.35 -0.45 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 78.85 -0.45 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 81.35 -0.45 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 83.85 -0.45 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 293 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 769 0
29OCT26 62.50 P 0.15 0.16 0.15 0.03 -0.01 35 100 654 +95
29OCT26 65.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.13 -0.05 34 0 473 0
29OCT26 70.00 P 0.46 0.46 0.43 0.27 -0.07 35 3 476 0
29OCT26 72.50 P 0.63 0.63 0.63 0.49 -0.10 35 26 682 0
29OCT26 75.00 P 0.91 0.97 0.88 0.82 -0.16 35 143 1,016 +128
29OCT26 77.50 P 1.34 1.38 1.31 1.32 -0.21 35 16 699 +10
29OCT26 80.00 P 1.90 2.07 1.90 2.01 -0.26 35 55 817 +2
29OCT26 82.50 P 2.76 2.93 2.76 2.86 -0.31 35 60 2,196 +15
29OCT26 85.00 P 3.68 4.10 3.67 3.95 -0.35 35 67 4,725 +14
29OCT26 87.50 P 4.97 5.04 4.97 5.29 -0.43 35 30 2,628 0
29OCT26 90.00 P 0.00 0.00 0.00 6.83 -0.49 35 0 4,039 0
29OCT26 92.50 P 0.00 0.00 0.00 8.52 -0.54 35 0 951 0
29OCT26 95.00 P 0.00 0.00 0.00 10.45 -0.56 36 0 1,278 0
29OCT26 97.50 P 0.00 0.00 0.00 12.41 -0.71 35 0 746 0
29OCT26 100.00 P 0.00 0.00 0.00 14.59 -0.74 36 0 349 0
29OCT26 102.50 P 0.00 0.00 0.00 17.07 -0.44 40 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 19.39 -0.38 41 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 21.78 -0.67 43 0 11 0
29OCT26 110.00 P 23.86 23.86 23.86 24.21 -0.46 45 30 46 +25
29OCT26 112.50 P 0.00 0.00 0.00 26.76 -0.04 49 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 28.85 -0.45 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 31.62 -0.18 51 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 33.85 -0.45 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 36.35 -0.45 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 39.12 -0.18 59 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 41.35 -0.45 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 43.85 -0.45 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 46.35 -0.45 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 48.85 -0.45 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 51.35 -0.45 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 53.85 -0.45 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 56.35 -0.45 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 58.85 -0.45 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 61.35 -0.45 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 63.85 -0.45 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 66.35 -0.45 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 68.85 -0.45 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 71.35 -0.45 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 73.85 -0.45 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 76.35 -0.45 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 78.85 -0.45 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 81.35 -0.45 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 83.85 -0.45 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 37 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 41 0
27NOV26 65.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.44 -0.07 36 0 21 0
27NOV26 70.00 P 0.00 0.00 0.00 0.72 -0.08 36 0 112 0
27NOV26 72.50 P 0.00 0.00 0.00 1.10 -0.11 36 0 213 0
27NOV26 75.00 P 0.00 0.00 0.00 1.60 -0.15 36 0 291 0
27NOV26 77.50 P 2.16 2.31 2.16 2.26 -0.18 36 36 569 +23
27NOV26 80.00 P 2.98 3.15 2.98 3.09 -0.20 36 31 530 +10
27NOV26 82.50 P 3.88 4.05 3.88 4.02 -0.30 36 79 657 +40
27NOV26 85.00 P 0.00 0.00 0.00 5.16 -0.36 36 0 1,212 0
27NOV26 87.50 P 6.46 6.46 6.46 6.50 -0.39 36 15 1,318 0
27NOV26 90.00 P 0.00 0.00 0.00 8.01 -0.45 36 0 5,652 0
27NOV26 92.50 P 0.00 0.00 0.00 9.65 -0.50 37 0 269 0
27NOV26 95.00 P 0.00 0.00 0.00 11.56 -0.43 38 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 13.19 -0.38 36 0 298 0
27NOV26 100.00 P 0.00 0.00 0.00 15.20 -0.83 36 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 17.75 -0.42 40 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 19.94 -0.43 40 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 22.21 -0.41 41 0 4 0
27NOV26 110.00 P 0.00 0.00 0.00 24.51 -0.42 42 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 26.86 -0.42 42 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 29.26 -0.42 43 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 31.71 -0.42 45 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 34.20 -0.45 47 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 36.35 -0.45 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 39.12 -0.18 50 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 41.35 -0.45 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 43.85 -0.45 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 46.35 -0.45 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 48.85 -0.45 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 51.35 -0.45 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 53.85 -0.45 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 56.35 -0.45 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 58.85 -0.45 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 61.35 -0.45 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 63.85 -0.45 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 66.35 -0.45 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 69.12 -0.18 72 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 71.62 -0.18 73 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 73.85 -0.45 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 76.35 -0.45 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 79.12 -0.18 78 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 81.62 -0.18 79 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 84.12 -0.18 81 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 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 53 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 48 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 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.00 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.03 36 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 -0.04 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.35 -0.06 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.56 -0.08 36 0 1,724 0
30DEC26 67.50 P 1.08 1.08 1.08 0.84 -0.11 36 1 672 +1
30DEC26 70.00 P 1.42 1.44 1.40 1.22 -0.14 36 31 9,295 -19
30DEC26 72.50 P 1.93 1.93 1.93 1.73 -0.15 36 5 958 +5
30DEC26 75.00 P 0.00 0.00 0.00 2.36 -0.19 36 0 1,212 0
30DEC26 77.50 P 3.05 3.15 3.05 3.11 -0.22 36 2 1,143 0
30DEC26 80.00 P 3.74 4.00 3.74 3.95 -0.31 36 67 1,871 -65
30DEC26 82.50 P 4.78 4.97 4.78 4.95 -0.34 36 14 2,000 +13
30DEC26 85.00 P 5.92 5.92 5.92 6.14 -0.35 36 2 7,054 -2
30DEC26 87.50 P 0.00 0.00 0.00 7.48 -0.36 36 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 8.97 -0.36 36 0 6,214 0
30DEC26 92.50 P 0.00 0.00 0.00 10.59 -0.45 37 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 12.41 -0.42 37 0 4,819 0
30DEC26 97.50 P 0.00 0.00 0.00 14.09 -0.62 37 0 1,406 0
30DEC26 100.00 P 0.00 0.00 0.00 16.34 -0.36 38 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 18.39 -0.37 39 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 20.52 -0.38 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 22.70 -0.39 40 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 24.93 -0.38 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 27.21 -0.39 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 29.52 -0.41 41 0 182 0
30DEC26 117.50 P 0.00 0.00 0.00 31.88 -0.42 42 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 34.27 -0.45 42 0 114 0
30DEC26 122.50 P 0.00 0.00 0.00 36.71 -0.44 44 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 39.19 -0.46 45 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 41.91 +0.11 50 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 43.85 -0.45 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 46.35 -0.45 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.85 -0.45 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 51.35 -0.45 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 53.85 -0.45 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 56.57 -0.67 55 0 2,130 0
30DEC26 145.00 P 0.00 0.00 0.00 58.85 -0.45 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 61.35 -0.45 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.85 -0.45 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.35 -0.45 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.12 -0.18 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.62 -0.18 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.85 -0.45 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.35 -0.45 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.12 -0.18 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.62 -0.18 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.12 -0.18 71 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 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 40 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 0.00 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 0.00 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.23 -0.03 36 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.37 -0.03 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.55 -0.04 36 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.80 -0.06 36 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.12 -0.07 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.51 -0.09 37 0 1,252 0
30MAR27 67.50 P 2.23 2.23 2.23 2.01 -0.11 37 15 389 +15
30MAR27 70.00 P 0.00 0.00 0.00 2.60 -0.14 37 0 6,277 0
30MAR27 72.50 P 0.00 0.00 0.00 3.28 -0.15 37 0 370 0
30MAR27 75.00 P 3.98 3.98 3.96 4.07 -0.22 37 10 1,086 0
30MAR27 77.50 P 0.00 0.00 0.00 4.91 -0.24 36 0 934 0
30MAR27 80.00 P 0.00 0.00 0.00 5.89 -0.24 36 0 729 0
30MAR27 82.50 P 0.00 0.00 0.00 6.97 -0.26 36 0 403 0
30MAR27 85.00 P 8.19 8.27 8.19 8.19 -0.29 36 16 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 9.53 -0.32 36 0 1,665 0
30MAR27 90.00 P 10.68 10.68 10.68 11.00 -0.33 36 10 4,983 +10
30MAR27 92.50 P 0.00 0.00 0.00 12.56 -0.39 36 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 14.26 -0.40 37 0 848 0
30MAR27 97.50 P 0.00 0.00 0.00 15.92 -0.38 36 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 18.01 -0.33 38 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 19.95 -0.33 38 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 21.95 -0.35 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 24.00 -0.36 38 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 26.10 -0.38 39 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 28.25 -0.29 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 30.44 -0.38 39 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 32.67 -0.38 39 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 34.94 -0.38 40 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 37.23 -0.33 40 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 39.55 -0.34 40 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 41.91 -0.34 40 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 44.28 -0.39 41 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 46.80 -0.38 42 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 49.25 -0.36 43 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 51.79 -0.33 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.27 -0.29 46 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 56.57 -0.67 45 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 58.85 -0.45 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 61.35 -0.45 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 63.85 -0.45 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 66.35 -0.45 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.12 -0.18 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 71.62 -0.18 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 73.85 -0.45 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 76.35 -0.45 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 79.12 -0.18 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.62 -0.18 57 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.12 -0.18 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 0.00 37 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 0.05 -0.01 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 -0.03 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.62 -0.03 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.87 -0.07 37 0 101 0
29JUN27 57.50 P 1.57 1.57 1.57 1.17 -0.10 37 30 139 -30
29JUN27 60.00 P 0.00 0.00 0.00 1.57 -0.09 37 0 365 0
29JUN27 62.50 P 0.00 0.00 0.00 2.03 -0.13 37 0 128 0
29JUN27 65.00 P 2.80 2.80 2.80 2.56 -0.14 37 60 3,225 +45
29JUN27 67.50 P 0.00 0.00 0.00 3.22 -0.17 37 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 3.91 -0.20 37 0 6,853 0
29JUN27 72.50 P 0.00 0.00 0.00 4.69 -0.23 37 0 553 0
29JUN27 75.00 P 0.00 0.00 0.00 5.52 -0.21 37 0 3,403 0
29JUN27 77.50 P 0.00 0.00 0.00 6.46 -0.23 37 0 266 0
29JUN27 80.00 P 0.00 0.00 0.00 7.52 -0.19 37 0 929 0
29JUN27 82.50 P 0.00 0.00 0.00 8.66 -0.25 36 0 287 0
29JUN27 85.00 P 0.00 0.00 0.00 9.92 -0.27 36 0 1,037 0
29JUN27 87.50 P 0.00 0.00 0.00 11.27 -0.30 36 0 455 0
29JUN27 90.00 P 0.00 0.00 0.00 12.72 -0.38 36 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 14.25 -0.36 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 15.89 -0.36 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 17.62 -0.37 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 19.52 -0.27 37 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 21.38 -0.28 38 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 23.29 -0.31 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.27 -0.33 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.29 -0.30 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 29.29 -0.37 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 31.52 -0.25 39 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 33.67 -0.23 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.83 -0.25 39 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.06 -0.23 40 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.28 -0.37 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.05 -0.46 37 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.69 -0.14 39 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 46.80 -0.39 37 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.25 -0.36 38 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 51.79 -0.33 40 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 54.27 -0.29 41 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 56.57 -0.67 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 58.85 -0.45 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 61.35 -0.45 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 63.85 -0.45 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 66.35 -0.45 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 69.12 -0.18 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 71.62 -0.18 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 73.85 -0.45 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 76.35 -0.45 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 79.12 -0.18 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 81.62 -0.18 50 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 84.12 -0.18 51 0 0 0
29SEP27 34.00 P 0.12 0.38 0.12 0.04 -0.01 37 18 18 +18
29SEP27 35.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.55 -0.06 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.63 -0.06 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.73 -0.08 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.01 -0.10 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.34 -0.13 37 0 4 0
29SEP27 57.50 P 0.00 0.00 0.00 1.74 -0.13 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.23 -0.17 37 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 2.77 -0.17 37 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 3.42 -0.22 37 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 4.12 -0.23 37 0 8 0
29SEP27 70.00 P 0.00 0.00 0.00 4.95 -0.21 37 0 843 0
29SEP27 72.50 P 0.00 0.00 0.00 5.81 -0.17 37 0 80 0
29SEP27 75.00 P 0.00 0.00 0.00 6.70 -0.19 37 0 200 0
29SEP27 77.50 P 7.51 7.51 7.51 7.60 -0.29 36 2 62 0
29SEP27 80.00 P 0.00 0.00 0.00 8.81 -0.19 36 0 84 0
29SEP27 82.50 P 0.00 0.00 0.00 9.99 -0.18 36 0 42 0
29SEP27 85.00 P 0.00 0.00 0.00 11.25 -0.19 36 0 44 0
29SEP27 87.50 P 0.00 0.00 0.00 12.57 -0.23 36 0 30 0
29SEP27 90.00 P 14.03 14.03 14.03 14.08 -0.16 36 15 16 +14
29SEP27 92.50 P 0.00 0.00 0.00 15.55 -0.33 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 17.16 -0.37 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 18.88 -0.30 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.79 -0.20 37 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.65 -0.19 38 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.08 -0.48 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.92 -0.49 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.88 -0.50 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.86 -0.50 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.87 -0.50 36 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.94 -0.50 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.06 -0.51 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 38.21 -0.50 36 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 40.37 -0.51 36 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.61 -0.50 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.87 -0.50 36 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 47.15 -0.50 36 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 49.45 -0.49 36 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 51.80 -0.49 36 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 54.27 -0.38 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 56.57 -0.67 36 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 58.97 -0.48 36 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 61.41 -0.47 36 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 63.87 -0.46 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 66.35 -0.45 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 69.12 -0.18 42 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 71.62 -0.18 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 73.85 -0.45 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 76.35 -0.45 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 79.12 -0.18 45 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 81.62 -0.18 46 0 0 0
TOTAL PUT 4,216 247,057 +208
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$ 25.160
29SEP26 15.50 C 0.00 0.00 0.00 9.88 +0.22 124 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.38 +0.28 117 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.90 +0.19 113 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.42 +0.27 109 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.90 +0.18 100 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.40 +0.27 93 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.90 +0.17 87 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.39 +0.16 80 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.85 +0.13 70 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.36 +0.14 65 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 4.38 +0.14 56 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 3.44 +0.12 49 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.51 +0.10 42 0 334 0
29SEP26 24.00 C 2.00 2.00 2.00 1.78 +0.05 41 8 250 -4
29SEP26 25.00 C 1.24 1.29 1.24 1.25 +0.11 43 18 551 0
29SEP26 26.00 C 0.95 0.95 0.78 0.79 +0.03 42 26 244 +2
29SEP26 27.00 C 0.70 0.70 0.50 0.48 +0.01 42 42 781 -18
29SEP26 28.00 C 0.46 0.46 0.33 0.28 0.00 42 46 413 +40
29SEP26 29.00 C 0.23 0.30 0.23 0.15 0.00 42 32 335 +1
29SEP26 30.00 C 0.14 0.14 0.13 0.08 0.00 42 13 752 -3
29SEP26 31.00 C 0.10 0.10 0.10 0.04 0.00 42 4 1,209 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 43 0 188 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 188 0
29SEP26 34.00 C 0.06 0.06 0.06 0.01 0.00 47 22 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 9.96 +0.23 88 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.38 +0.19 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.90 +0.10 72 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.42 +0.18 70 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.90 +0.06 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.49 +0.15 67 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.99 +0.19 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.51 +0.18 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.03 +0.24 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.56 +0.13 53 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 4.66 +0.11 50 0 51 0
29OCT26 22.00 C 3.76 3.76 3.76 3.72 +0.16 43 6 6 +2
29OCT26 23.00 C 0.00 0.00 0.00 3.00 +0.07 43 0 132 0
29OCT26 24.00 C 0.00 0.00 0.00 2.38 +0.07 44 0 130 0
29OCT26 25.00 C 2.11 2.11 1.93 1.86 +0.11 44 19 158 +13
29OCT26 26.00 C 0.00 0.00 0.00 1.38 +0.05 43 0 145 0
29OCT26 27.00 C 0.00 0.00 0.00 1.06 +0.06 44 0 159 0
29OCT26 28.00 C 0.88 0.88 0.88 0.77 +0.04 44 1 96 0
29OCT26 29.00 C 0.00 0.00 0.00 0.55 +0.01 44 0 75 0
29OCT26 30.00 C 0.51 0.55 0.51 0.39 -0.01 44 33 193 +28
29OCT26 31.00 C 0.42 0.42 0.42 0.27 -0.01 44 30 139 +30
29OCT26 32.00 C 0.32 0.32 0.32 0.18 -0.01 43 4 206 +4
29OCT26 33.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 41 0
29OCT26 34.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 34 0
29OCT26 35.00 C 0.13 0.13 0.13 0.06 0.00 44 30 51 +30
29OCT26 36.00 C 0.12 0.12 0.12 0.04 0.00 44 40 40 +40
27NOV26 17.00 C 0.00 0.00 0.00 8.58 +0.20 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.01 +0.17 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.53 +0.18 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.13 +0.25 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.60 +0.16 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.14 +0.02 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.76 +0.11 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.95 +0.07 48 0 11 0
27NOV26 22.00 C 0.00 0.00 0.00 4.16 +0.22 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.42 +0.11 44 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 2.90 +0.17 46 0 6 0
27NOV26 25.00 C 0.00 0.00 0.00 2.37 +0.14 46 0 10 0
27NOV26 26.00 C 1.98 1.98 1.98 1.92 +0.11 45 17 17 +2
27NOV26 27.00 C 0.00 0.00 0.00 1.55 +0.09 45 0 44 0
27NOV26 28.00 C 0.00 0.00 0.00 1.23 +0.06 45 0 50 0
27NOV26 29.00 C 1.04 1.04 1.04 0.96 +0.01 45 2 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.75 -0.02 45 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.58 -0.02 45 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.45 -0.01 45 0 28 0
27NOV26 33.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 3 0
27NOV26 34.00 C 0.00 0.00 0.00 0.26 -0.01 45 0 10 0
27NOV26 35.00 C 0.33 0.33 0.33 0.19 -0.02 45 2 2 +2
27NOV26 36.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.00 +0.04 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.53 +0.02 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.05 +0.11 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.61 +0.08 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.23 +0.22 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.77 +0.13 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.32 +0.13 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.89 +0.13 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.26 -0.08 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.03 +0.14 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.27 +0.10 48 0 1 0
30DEC26 22.00 C 4.65 4.65 4.65 4.55 +0.25 47 13 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.87 +0.19 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.25 +0.14 45 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 2.74 +0.10 45 0 121 0
30DEC26 26.00 C 0.00 0.00 0.00 2.31 +0.11 45 0 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.93 +0.08 45 0 130 0
30DEC26 28.00 C 1.91 1.91 1.66 1.62 +0.08 45 17 2,522 0
30DEC26 29.00 C 1.33 1.33 1.33 1.33 +0.03 45 2 36 +2
30DEC26 30.00 C 0.00 0.00 0.00 1.09 +0.01 45 0 71 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 0.00 45 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.72 0.00 45 0 330 0
30DEC26 33.00 C 0.00 0.00 0.00 0.58 0.00 45 0 343 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 0.00 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 0.00 45 0 107 0
30DEC26 36.00 C 0.00 0.00 0.00 0.30 0.00 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 0.00 45 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 0.00 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 0.00 45 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 0.00 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 0.00 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 0.00 45 0 11 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 0.00 45 0 35 0
30MAR27 15.50 C 0.00 0.00 0.00 10.23 -0.02 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.82 +0.01 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.40 +0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.03 +0.07 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.68 +0.14 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.20 +0.08 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.86 +0.13 50 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.47 +0.14 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.09 +0.13 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.73 +0.13 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.03 +0.10 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.33 +0.05 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.75 +0.04 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 4.16 +0.13 45 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.69 +0.12 45 0 15 0
30MAR27 26.00 C 3.44 3.44 3.34 3.26 +0.09 45 16 81 +16
30MAR27 27.00 C 0.00 0.00 0.00 2.88 +0.09 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.54 +0.06 45 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 2.25 +0.06 45 0 110 0
30MAR27 30.00 C 0.00 0.00 0.00 1.98 +0.04 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.73 +0.04 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 1.51 +0.03 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.31 +0.02 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.14 +0.02 45 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.99 +0.02 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.86 +0.01 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.75 +0.02 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.65 +0.01 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.56 +0.01 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.49 +0.01 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.42 +0.01 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 10.59 +0.04 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.16 +0.03 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.76 +0.04 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.36 +0.04 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.97 +0.04 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.71 +0.17 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.34 +0.16 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.99 +0.17 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.63 +0.17 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.30 +0.16 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.65 +0.16 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 5.99 +0.18 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.47 +0.20 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.97 +0.19 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 4.51 +0.17 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 4.04 +0.11 46 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.71 +0.14 47 0 47 0
29JUN27 28.00 C 3.34 3.34 3.34 3.34 +0.11 46 2 13 -2
29JUN27 29.00 C 3.03 3.03 3.03 2.97 +0.07 46 2 15 -2
29JUN27 30.00 C 0.00 0.00 0.00 2.73 +0.11 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.47 +0.11 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.21 +0.10 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.01 +0.10 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.81 +0.10 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.61 +0.08 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.46 +0.08 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.32 +0.09 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.17 +0.06 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.07 +0.07 46 0 13 0
29SEP27 18.00 C 0.00 0.00 0.00 9.11 +0.13 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.76 +0.13 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.43 +0.12 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.11 +0.12 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.74 +0.05 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.20 +0.11 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.55 +0.17 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.08 +0.21 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.61 +0.21 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.17 +0.15 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.77 +0.15 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.41 +0.15 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.05 +0.15 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.73 +0.13 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.36 +0.04 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 3.15 +0.06 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.90 +0.05 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.65 +0.05 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 2.44 +0.06 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.25 +0.04 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.06 +0.04 46 0 0 0
TOTAL CALL 447 14,761 +183
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 393 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 264 0
29SEP26 21.00 P 0.08 0.08 0.08 0.06 -0.02 43 20 299 -20
29SEP26 22.00 P 0.16 0.16 0.14 0.14 -0.04 42 62 422 +62
29SEP26 23.00 P 0.25 0.27 0.25 0.31 -0.07 42 50 526 +31
29SEP26 24.00 P 0.52 0.52 0.52 0.57 -0.13 41 20 632 -20
29SEP26 25.00 P 1.00 1.00 0.94 0.98 -0.17 41 7 997 +1
29SEP26 26.00 P 1.37 1.37 1.37 1.53 -0.23 40 1 318 0
29SEP26 27.00 P 0.00 0.00 0.00 2.26 -0.16 42 0 2,061 0
29SEP26 28.00 P 0.00 0.00 0.00 3.06 -0.16 42 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.91 -0.20 39 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 4.88 -0.16 42 0 120 0
29SEP26 31.00 P 0.00 0.00 0.00 5.85 -0.16 42 0 45 0
29SEP26 32.00 P 6.88 6.88 6.88 6.84 -0.23 0 1 62 -1
29SEP26 33.00 P 7.96 7.96 7.96 7.84 -0.20 0 1 20 -1
29SEP26 34.00 P 9.00 9.00 9.00 8.84 -0.16 0 1 47 -1
29SEP26 35.00 P 0.00 0.00 0.00 9.84 -0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.84 -0.16 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.84 -0.16 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.84 -0.16 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.84 -0.16 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.84 -0.16 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.84 -0.16 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.84 -0.16 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.84 -0.16 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.84 -0.16 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.84 -0.16 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.84 -0.16 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.84 -0.16 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.84 -0.16 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.84 -0.16 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 24.84 -0.16 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.34 -0.16 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.84 -0.16 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.34 -0.16 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 84 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 131 0
29OCT26 20.00 P 0.18 0.18 0.18 0.15 -0.04 44 24 149 +24
29OCT26 21.00 P 0.28 0.29 0.28 0.28 -0.05 44 7 196 +7
29OCT26 22.00 P 0.00 0.00 0.00 0.47 -0.08 43 0 87 0
29OCT26 23.00 P 0.63 0.68 0.63 0.73 -0.13 43 4 139 +3
29OCT26 24.00 P 0.95 0.95 0.95 1.09 -0.15 43 15 297 0
29OCT26 25.00 P 1.35 1.35 1.35 1.54 -0.17 43 15 80 0
29OCT26 26.00 P 0.00 0.00 0.00 2.10 -0.19 43 0 39 0
29OCT26 27.00 P 0.00 0.00 0.00 2.71 -0.24 42 0 82 0
29OCT26 28.00 P 0.00 0.00 0.00 3.48 -0.17 43 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 4.21 -0.21 41 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.18 -0.20 46 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 6.06 -0.01 46 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.98 -0.12 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.88 -0.17 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.85 -0.17 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.84 -0.16 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.84 -0.16 0 0 0 0
27NOV26 17.00 P 0.11 0.11 0.11 0.06 -0.02 45 1 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 -0.04 45 0 3 0
27NOV26 19.00 P 0.23 0.23 0.23 0.21 -0.03 45 32 34 +28
27NOV26 19.50 P 0.00 0.00 0.00 0.27 -0.05 45 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.34 -0.06 45 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 0.54 -0.07 45 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.78 -0.12 44 0 16 0
27NOV26 23.00 P 1.06 1.06 1.06 1.10 -0.14 44 9 1,780 0
27NOV26 24.00 P 0.00 0.00 0.00 1.51 -0.14 44 0 120 0
27NOV26 25.00 P 0.00 0.00 0.00 1.98 -0.16 44 0 92 0
27NOV26 26.00 P 0.00 0.00 0.00 2.54 -0.18 44 0 95 0
27NOV26 27.00 P 0.00 0.00 0.00 3.15 -0.20 44 0 73 0
27NOV26 28.00 P 0.00 0.00 0.00 3.80 -0.16 43 0 39 0
27NOV26 29.00 P 0.00 0.00 0.00 4.63 -0.08 45 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 5.36 -0.15 43 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 6.25 -0.16 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.04 -0.16 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.94 -0.21 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.95 -0.08 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.91 -0.09 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.87 -0.14 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.03 44 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.03 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.03 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 -0.04 45 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 -0.05 45 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 0.76 -0.09 44 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 -0.12 44 0 55 0
30DEC26 23.00 P 0.00 0.00 0.00 1.41 -0.12 44 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 -0.13 44 0 2,611 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 -0.16 44 0 176 0
30DEC26 26.00 P 0.00 0.00 0.00 2.88 -0.19 44 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 3.48 -0.20 44 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 4.18 -0.23 44 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 4.92 -0.24 45 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 5.63 -0.11 43 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 6.50 -0.07 45 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 7.31 -0.12 44 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 8.19 -0.06 44 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 9.07 -0.17 44 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 9.99 -0.17 43 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 10.91 -0.17 42 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.91 -0.16 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.84 -0.19 0 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 13.85 -0.16 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.84 -0.16 0 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 15.84 -0.16 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.84 -0.16 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 17.84 -0.16 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 18.84 -0.16 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.84 -0.16 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 -0.02 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.02 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 -0.03 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 -0.02 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 -0.04 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 -0.03 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.91 -0.07 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.03 -0.09 44 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.33 -0.11 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 1.68 -0.13 44 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.08 -0.15 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 2.55 -0.15 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.06 -0.16 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 3.66 -0.14 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.24 -0.19 44 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 4.90 -0.06 44 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.61 -0.20 45 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.34 -0.01 45 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 7.11 -0.02 45 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.82 -0.15 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.65 -0.17 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.47 -0.19 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.33 -0.19 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.22 -0.18 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.16 -0.11 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.06 -0.10 44 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 13.98 -0.14 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.91 -0.14 42 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 15.85 -0.15 40 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.45 0.00 46 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 +0.01 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.63 +0.01 46 0 21 0
29JUN27 17.00 P 0.00 0.00 0.00 0.74 0.00 46 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 +0.01 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 0.98 +0.01 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.12 0.00 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.26 0.00 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.38 -0.04 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.55 -0.05 45 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 1.90 -0.06 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.29 -0.10 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.73 -0.12 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.21 -0.13 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.73 +0.02 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 4.34 +0.06 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 4.94 +0.05 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.56 -0.09 45 0 8 0
29JUN27 29.00 P 0.00 0.00 0.00 6.25 -0.18 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 6.93 -0.12 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.65 -0.14 45 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.39 -0.19 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.18 -0.18 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.02 -0.15 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.90 -0.09 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 11.69 -0.15 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.60 -0.09 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.47 -0.09 46 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 14.36 -0.08 46 0 0 0
29SEP27 18.00 P 1.26 1.26 1.26 1.33 -0.05 46 3 4 +3
29SEP27 18.50 P 0.00 0.00 0.00 1.48 -0.05 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.64 -0.04 46 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.79 -0.06 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.95 -0.08 45 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.36 -0.05 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.74 -0.09 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.26 -0.05 46 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 3.69 -0.11 45 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 4.23 -0.15 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.81 -0.14 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.40 -0.18 45 0 0 0
29SEP27 28.00 P 6.05 6.05 6.05 6.03 -0.17 45 4 4 +4
29SEP27 29.00 P 0.00 0.00 0.00 6.76 -0.13 45 0 0 0
29SEP27 30.00 P 7.40 7.40 7.40 7.52 -0.03 46 1 1 +1
29SEP27 31.00 P 0.00 0.00 0.00 8.15 -0.12 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.90 -0.13 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.66 -0.14 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.45 -0.14 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.18 -0.04 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.08 -0.14 45 0 0 0
TOTAL PUT 278 19,516 +121
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$ 574.500
04SEP26 465.00 C 0.00 0.00 0.00 109.50 +6.96 0 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 104.50 +6.96 0 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 99.50 +6.96 0 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 94.50 +6.96 0 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 89.50 +6.96 0 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 84.50 +6.96 0 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 79.50 +6.96 0 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 74.50 +6.96 0 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 69.50 +6.96 0 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 64.50 +6.96 0 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 59.50 +6.96 0 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 54.50 +6.96 0 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 49.50 +6.96 0 0 0 0
04SEP26 530.00 C 0.00 0.00 0.00 44.50 +6.95 0 0 0 0
04SEP26 535.00 C 0.00 0.00 0.00 39.50 +6.95 0 0 0 0
04SEP26 540.00 C 0.00 0.00 0.00 34.50 +6.92 0 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 29.50 +6.82 0 0 0 0
04SEP26 550.00 C 0.00 0.00 0.00 24.50 +6.58 0 0 0 0
04SEP26 555.00 C 0.00 0.00 0.00 19.50 +5.64 0 0 0 0
04SEP26 560.00 C 9.77 9.77 9.77 14.50 +4.73 0 1 0 -1
04SEP26 565.00 C 0.00 0.00 0.00 9.50 +3.12 0 0 0 -153
04SEP26 570.00 C 6.00 8.00 5.34 4.50 +0.68 0 41 0 -150
04SEP26 575.00 C 6.19 6.19 0.99 0.00 -2.07 0 382 169 +91
04SEP26 580.00 C 2.29 3.30 0.10 0.00 -1.01 0 667 228 +126
04SEP26 585.00 C 1.04 1.04 0.05 0.00 -0.43 0 41 67 -4
04SEP26 590.00 C 0.15 0.15 0.02 0.00 -0.17 0 50 84 +16
04SEP26 595.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 26 0
04SEP26 600.00 C 0.02 0.10 0.02 0.00 -0.02 0 23 253 +2
04SEP26 605.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
04SEP26 610.00 C 0.08 0.08 0.07 0.00 -0.01 0 6 69 +5
04SEP26 615.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 17 0
04SEP26 620.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 105 0
04SEP26 625.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
04SEP26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
04SEP26 635.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
04SEP26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
04SEP26 645.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
04SEP26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
04SEP26 655.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
04SEP26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
04SEP26 665.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
04SEP26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
04SEP26 675.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
04SEP26 685.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 695.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
04SEP26 705.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
04SEP26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 715.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 725.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 735.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 745.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 109.77 +6.96 41 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 104.77 +6.96 0 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 99.78 +6.96 42 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 94.78 +6.96 37 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 89.78 +6.95 0 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 84.79 +6.95 36 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 79.79 +6.93 32 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 74.80 +6.91 33 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 69.81 +6.87 33 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 64.83 +6.81 33 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 59.87 +6.72 33 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 54.93 +6.59 33 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 50.04 +6.42 33 0 0 0
11SEP26 530.00 C 0.00 0.00 0.00 45.20 +6.18 33 0 0 0
11SEP26 535.00 C 0.00 0.00 0.00 40.46 +5.89 33 0 0 0
11SEP26 540.00 C 0.00 0.00 0.00 35.84 +5.52 33 0 15 0
11SEP26 545.00 C 0.00 0.00 0.00 31.39 +5.10 33 0 15 0
11SEP26 550.00 C 0.00 0.00 0.00 27.14 +3.94 33 0 15 0
11SEP26 555.00 C 0.00 0.00 0.00 23.15 +3.52 33 0 20 0
11SEP26 560.00 C 20.63 21.28 20.35 20.04 +3.67 35 46 46 +15
11SEP26 565.00 C 17.80 17.80 17.80 16.57 +3.09 34 6 45 +6
11SEP26 570.00 C 14.85 14.85 14.00 13.48 +2.54 34 20 25 +10
11SEP26 575.00 C 11.74 12.33 10.46 10.77 +2.03 34 332 119 +86
11SEP26 580.00 C 10.00 10.14 8.65 8.45 +1.58 33 4 42 +3
11SEP26 585.00 C 7.05 7.05 6.38 6.48 +1.16 33 8 91 +1
11SEP26 590.00 C 5.60 6.20 4.85 4.85 +0.80 33 430 430 +387
11SEP26 595.00 C 5.01 5.01 3.90 3.63 +0.59 33 5 44 +2
11SEP26 600.00 C 3.61 4.25 2.71 2.63 +0.39 33 44 36 +15
11SEP26 605.00 C 2.60 2.60 2.40 1.87 +0.25 33 22 39 +9
11SEP26 610.00 C 1.66 2.11 1.50 1.30 +0.14 33 84 112 +11
11SEP26 615.00 C 1.30 1.30 1.30 0.86 +0.07 33 3 69 +3
11SEP26 620.00 C 1.19 1.20 1.19 0.57 +0.03 33 16 57 +16
11SEP26 625.00 C 0.00 0.00 0.00 0.37 0.00 33 0 4 0
11SEP26 630.00 C 0.75 0.75 0.40 0.25 0.00 33 13 19 +13
11SEP26 635.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 5 0
11SEP26 640.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 60 0
11SEP26 645.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 1 0
11SEP26 650.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 36 0
11SEP26 655.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
11SEP26 660.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
11SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 44 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 47 0 0 0
11SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 295.08 +6.98 72 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 290.09 +6.98 70 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 285.10 +6.98 67 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 280.11 +6.98 63 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 275.12 +6.98 57 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 265.14 +6.97 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 255.16 +6.97 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 245.18 +6.97 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 235.20 +6.97 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 225.22 +6.97 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 215.24 +6.97 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 205.26 +6.96 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 195.29 +6.97 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 185.31 +6.97 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 175.33 +6.97 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 165.35 +6.97 37 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 155.37 +6.96 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 145.39 +6.95 30 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 135.43 +6.95 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 125.47 +6.91 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 116.90 +8.35 52 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 106.94 +8.13 48 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 95.85 +6.76 34 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 86.18 +6.63 34 0 15 0
29SEP26 500.00 C 78.00 79.00 78.00 76.70 +6.44 34 2 1,201 -2
29SEP26 510.00 C 0.00 0.00 0.00 67.49 +6.18 34 0 36 0
29SEP26 520.00 C 0.00 0.00 0.00 58.66 +5.86 34 0 660 0
29SEP26 530.00 C 0.00 0.00 0.00 50.29 +5.46 34 0 393 0
29SEP26 540.00 C 0.00 0.00 0.00 42.50 +5.00 34 0 753 0
29SEP26 550.00 C 0.00 0.00 0.00 35.36 +4.49 34 0 162 0
29SEP26 560.00 C 0.00 0.00 0.00 28.95 +3.50 34 0 159 0
29SEP26 570.00 C 25.00 25.90 22.36 24.00 +3.90 35 31 738 -9
29SEP26 580.00 C 19.50 22.00 18.85 18.85 +2.82 34 47 438 +18
29SEP26 590.00 C 13.95 16.00 13.95 14.50 +2.18 34 9 137 +3
29SEP26 600.00 C 12.00 12.19 11.00 11.27 +1.97 34 34 498 +2
29SEP26 610.00 C 9.00 10.00 8.90 8.45 +1.55 34 32 1,650 +10
29SEP26 620.00 C 7.20 7.50 6.70 6.23 +1.20 34 5 1,225 -1
29SEP26 630.00 C 4.99 5.62 4.99 4.51 +0.91 34 41 1,889 +13
29SEP26 640.00 C 3.99 4.20 3.99 3.20 +0.66 34 9 633 0
29SEP26 650.00 C 3.49 3.49 2.49 2.24 +0.48 34 112 2,853 +9
29SEP26 660.00 C 0.00 0.00 0.00 1.54 +0.34 34 0 796 0
29SEP26 670.00 C 0.00 0.00 0.00 1.04 +0.26 34 0 116 0
29SEP26 680.00 C 0.00 0.00 0.00 0.67 +0.14 34 0 289 0
29SEP26 690.00 C 0.00 0.00 0.00 0.44 +0.11 34 0 425 0
29SEP26 700.00 C 0.00 0.00 0.00 0.28 +0.07 34 0 1,788 0
29SEP26 710.00 C 0.00 0.00 0.00 0.18 +0.05 34 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 1,987 0
29SEP26 730.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 315 0
29SEP26 740.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 883 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 33 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 418 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 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 43 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 295.77 +6.98 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 290.79 +6.97 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 285.82 +6.98 49 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 280.84 +6.98 43 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 275.86 +6.97 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 265.91 +6.98 44 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 255.95 +6.97 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 246.00 +6.97 38 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 236.04 +6.97 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 226.09 +6.97 33 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 216.14 +6.96 35 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 206.19 +6.96 35 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 196.25 +6.95 35 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 186.31 +6.93 35 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 176.40 +6.91 35 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 166.50 +6.86 35 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 156.65 +6.81 35 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 146.85 +6.73 35 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 138.56 +8.05 44 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 127.52 +6.48 35 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 119.78 +9.28 42 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 109.76 +7.10 38 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 100.67 +6.83 38 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 90.91 +5.59 35 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 82.43 +5.28 35 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 74.31 +4.94 35 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 66.59 +4.58 35 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 59.31 +4.42 35 0 33 0
29OCT26 540.00 C 0.00 0.00 0.00 52.49 +3.69 35 0 16 0
29OCT26 550.00 C 0.00 0.00 0.00 46.16 +3.42 35 0 75 0
29OCT26 560.00 C 0.00 0.00 0.00 40.34 +2.94 35 0 70 0
29OCT26 570.00 C 0.00 0.00 0.00 36.08 +3.52 36 0 27 0
29OCT26 580.00 C 31.00 33.00 31.00 31.12 +3.08 36 45 135 -15
29OCT26 590.00 C 0.00 0.00 0.00 26.67 +2.44 36 0 279 0
29OCT26 600.00 C 24.00 24.00 23.78 22.72 +1.75 36 3 128 +3
29OCT26 610.00 C 20.79 20.79 19.70 19.23 +1.46 36 212 255 +195
29OCT26 620.00 C 16.85 17.63 16.80 16.17 +1.21 36 5 78 +3
29OCT26 630.00 C 15.03 15.03 15.03 13.52 +0.99 36 1 180 +1
29OCT26 640.00 C 0.00 0.00 0.00 11.23 +0.80 35 0 278 0
29OCT26 650.00 C 10.95 10.95 10.48 9.28 +0.64 35 35 213 +25
29OCT26 660.00 C 9.30 9.45 8.90 7.62 +0.50 35 88 394 -1
29OCT26 670.00 C 8.02 8.02 8.02 6.22 +0.39 35 15 65 0
29OCT26 680.00 C 6.98 6.98 6.89 5.05 +0.30 35 20 132 +18
29OCT26 690.00 C 0.00 0.00 0.00 4.08 +0.22 35 0 228 0
29OCT26 700.00 C 5.20 5.20 4.56 3.28 +0.17 35 3 217 +2
29OCT26 710.00 C 4.52 4.52 4.52 2.62 +0.12 35 15 64 0
29OCT26 720.00 C 3.96 3.96 3.96 2.08 +0.08 35 38 138 +38
29OCT26 730.00 C 0.00 0.00 0.00 1.65 +0.05 35 0 68 0
29OCT26 740.00 C 0.00 0.00 0.00 1.26 +0.03 35 0 18 0
29OCT26 750.00 C 2.70 2.70 2.70 0.99 +0.02 35 1 12 0
29OCT26 760.00 C 2.10 2.10 2.10 0.77 +0.01 35 1 104 -1
29OCT26 770.00 C 0.00 0.00 0.00 0.60 0.00 35 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 0.47 0.00 35 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.36 0.00 35 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.28 0.00 35 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 212 0
29OCT26 860.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 5 0
29OCT26 870.00 C 0.00 0.00 0.00 0.04 0.00 35 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.03 0.00 35 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 34 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 35 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
27NOV26 280.00 C 0.00 0.00 0.00 296.44 +6.98 38 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 291.47 +6.97 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 286.51 +6.98 38 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 281.54 +6.97 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 276.58 +6.97 37 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 266.65 +6.97 36 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 256.72 +6.97 34 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 246.80 +6.96 36 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 236.87 +6.95 34 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 226.96 +6.93 35 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 217.06 +6.91 35 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 207.17 +6.88 35 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 198.50 +8.02 47 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 188.73 +8.01 45 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 178.99 +7.96 44 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 168.03 +6.60 35 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 158.41 +6.47 35 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 150.13 +7.53 40 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 139.55 +6.13 35 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 130.36 +5.93 35 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 121.37 +5.70 35 0 0 0
27NOV26 470.00 C 112.95 112.99 112.95 112.60 +5.43 35 60 60 +60
27NOV26 480.00 C 0.00 0.00 0.00 104.10 +5.15 35 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 95.89 +4.84 35 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 87.99 +4.51 35 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 80.44 +4.18 35 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 73.26 +3.84 35 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 66.47 +3.50 35 0 15 0
27NOV26 540.00 C 0.00 0.00 0.00 60.07 +3.16 35 0 30 0
27NOV26 550.00 C 0.00 0.00 0.00 54.07 +3.72 35 0 30 0
27NOV26 560.00 C 0.00 0.00 0.00 48.49 +3.52 35 0 45 0
27NOV26 570.00 C 0.00 0.00 0.00 43.32 +2.20 35 0 150 0
27NOV26 580.00 C 0.00 0.00 0.00 38.55 +3.00 35 0 496 0
27NOV26 590.00 C 35.38 35.56 35.38 34.09 +1.92 35 16 31 +1
27NOV26 600.00 C 31.60 32.80 31.60 31.02 +2.38 36 2 25 +2
27NOV26 610.00 C 0.00 0.00 0.00 27.37 +1.90 36 0 10 0
27NOV26 620.00 C 0.00 0.00 0.00 24.01 +1.38 36 0 284 0
27NOV26 630.00 C 0.00 0.00 0.00 20.98 +1.01 36 0 58 0
27NOV26 640.00 C 0.00 0.00 0.00 18.27 +0.64 36 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 15.86 +0.50 36 0 51 0
27NOV26 660.00 C 0.00 0.00 0.00 13.72 +0.76 36 0 168 0
27NOV26 670.00 C 12.50 12.50 12.50 11.49 +0.27 35 3 76 0
27NOV26 680.00 C 12.25 12.25 12.25 9.88 +0.18 35 2 87 +2
27NOV26 690.00 C 10.00 10.00 10.00 8.47 +0.12 35 1 160 -1
27NOV26 700.00 C 0.00 0.00 0.00 7.24 +0.06 35 0 552 0
27NOV26 710.00 C 0.00 0.00 0.00 6.17 +0.02 35 0 21 0
27NOV26 720.00 C 7.70 7.70 7.70 5.40 -0.02 36 15 206 0
27NOV26 730.00 C 0.00 0.00 0.00 4.45 -0.04 35 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 3.76 -0.06 35 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 3.17 -0.07 35 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 2.67 -0.08 35 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 2.24 -0.08 35 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 1.87 -0.09 35 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 1.57 -0.08 35 0 0 0
27NOV26 800.00 C 2.81 2.81 2.81 1.31 -0.08 35 1 2 +1
27NOV26 810.00 C 0.00 0.00 0.00 1.09 -0.08 35 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.90 -0.08 35 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 0.75 -0.07 35 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.62 -0.06 35 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.51 -0.06 35 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.35 -0.04 35 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 0.29 -0.04 35 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 33 0
30DEC26 280.00 C 0.00 0.00 0.00 297.20 +6.97 35 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 292.25 +6.97 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 287.30 +6.97 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 282.35 +6.97 35 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 277.40 +6.97 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 267.51 +6.96 35 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 257.63 +6.96 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 247.75 +6.95 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 237.90 +6.94 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 228.06 +6.91 35 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 218.26 +6.89 35 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 208.51 +6.86 35 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 198.81 +6.81 35 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 189.18 +6.75 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 179.64 +6.68 35 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 170.21 +6.60 35 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 160.92 +6.50 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 151.78 +6.39 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 142.81 +6.26 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 134.04 +6.11 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 125.50 +5.94 35 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 117.20 +5.76 35 0 392 0
30DEC26 480.00 C 0.00 0.00 0.00 108.70 +5.10 35 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 101.86 +5.79 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 94.00 +5.15 35 0 110 0
30DEC26 510.00 C 0.00 0.00 0.00 86.88 +4.92 35 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 80.09 +4.68 35 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 73.64 +4.44 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 67.53 +4.19 35 0 24 0
30DEC26 550.00 C 0.00 0.00 0.00 61.78 +5.47 35 0 110 0
30DEC26 560.00 C 53.00 53.00 53.00 56.37 +4.53 35 6 178 0
30DEC26 570.00 C 50.55 52.79 50.40 49.86 +2.93 34 69 225 +69
30DEC26 580.00 C 47.88 47.88 47.88 46.84 +4.08 36 11 267 +11
30DEC26 590.00 C 0.00 0.00 0.00 41.32 +2.43 35 0 302 0
30DEC26 600.00 C 0.00 0.00 0.00 38.78 +3.44 36 0 766 0
30DEC26 610.00 C 0.00 0.00 0.00 35.26 +3.20 36 0 188 0
30DEC26 620.00 C 0.00 0.00 0.00 30.98 +1.92 35 0 352 0
30DEC26 630.00 C 29.25 29.25 29.25 28.09 +1.77 36 2 264 0
30DEC26 640.00 C 0.00 0.00 0.00 25.45 +1.85 36 0 1,048 0
30DEC26 650.00 C 24.00 24.00 24.00 22.22 +1.16 35 20 117 -20
30DEC26 660.00 C 20.79 20.79 20.79 19.82 +1.60 35 8 660 0
30DEC26 670.00 C 19.96 19.96 19.96 17.64 +1.45 35 9 428 +9
30DEC26 680.00 C 0.00 0.00 0.00 15.48 +1.11 35 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 14.09 +1.36 36 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 12.67 +1.42 36 0 79 0
30DEC26 710.00 C 13.80 13.80 12.50 10.87 +0.94 35 4 220 +4
30DEC26 720.00 C 0.00 0.00 0.00 9.88 +1.13 36 0 1,774 0
30DEC26 730.00 C 0.00 0.00 0.00 8.70 +1.00 36 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 7.43 +0.67 35 0 48 0
30DEC26 750.00 C 0.00 0.00 0.00 6.72 +0.79 36 0 129 0
30DEC26 760.00 C 0.00 0.00 0.00 5.72 +0.52 35 0 121 0
30DEC26 770.00 C 0.00 0.00 0.00 5.00 +0.46 35 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 4.38 +0.41 35 0 628 0
30DEC26 790.00 C 5.96 5.96 5.96 3.93 +0.36 36 15 405 0
30DEC26 800.00 C 5.70 5.70 5.70 3.33 +0.31 35 1 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 2.90 +0.27 35 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 2.52 +0.24 35 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 2.19 +0.21 35 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 1.90 +0.18 35 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 1.65 +0.16 35 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 1.43 +0.14 35 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 1.24 +0.12 35 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 1.07 +0.11 35 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.92 +0.09 35 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.80 +0.08 35 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 0.69 +0.07 35 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.59 +0.06 35 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.51 +0.05 35 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.44 +0.05 35 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.32 +0.03 35 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.28 +0.03 35 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.24 +0.03 35 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 76 0
30MAR27 280.00 C 0.00 0.00 0.00 299.36 +6.95 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 294.47 +6.94 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 289.59 +6.94 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 284.71 +6.92 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 279.84 +6.92 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 270.12 +6.89 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 260.45 +6.86 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 250.82 +6.82 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 241.26 +6.78 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 231.77 +6.72 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 222.37 +6.65 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 213.07 +6.58 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 203.89 +6.49 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 194.84 +6.39 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 185.93 +6.28 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 177.19 +6.16 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 168.63 +6.03 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 160.26 +5.90 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 152.09 +5.74 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 144.14 +5.59 35 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 136.41 +5.41 35 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 128.93 +5.24 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 121.69 +5.06 35 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 114.70 +4.87 35 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 107.98 +4.69 35 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 101.51 +4.49 35 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 95.32 +4.31 35 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 89.38 +4.10 35 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 83.72 +3.91 35 0 15 0
30MAR27 550.00 C 0.00 0.00 0.00 77.48 +2.88 35 0 36 0
30MAR27 560.00 C 0.00 0.00 0.00 73.19 +5.21 35 0 32 0
30MAR27 570.00 C 0.00 0.00 0.00 67.37 +3.81 35 0 24 0
30MAR27 580.00 C 0.00 0.00 0.00 62.15 +2.76 34 0 286 0
30MAR27 590.00 C 59.00 59.00 58.75 58.03 +2.58 35 2 442 +2
30MAR27 600.00 C 0.00 0.00 0.00 55.79 +4.04 36 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 50.46 +2.21 35 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 48.42 +3.46 36 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 43.72 +1.84 35 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 41.70 +3.16 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 37.74 +2.31 35 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 34.64 +1.04 35 0 676 0
30MAR27 670.00 C 0.00 0.00 0.00 32.39 +1.08 35 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 30.11 +0.96 35 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 27.81 +1.11 35 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 25.89 +2.54 36 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 23.04 +1.46 35 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 21.87 +1.46 36 0 92 0
30MAR27 730.00 C 0.00 0.00 0.00 20.35 +1.44 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 18.53 +1.26 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 17.32 +1.45 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 15.91 +1.34 36 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 14.18 +0.80 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 13.01 +0.74 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 11.93 +0.68 35 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 10.93 +0.62 35 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 10.01 +0.56 35 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 9.17 +0.52 35 0 72 0
30MAR27 830.00 C 10.93 10.93 10.93 8.64 +0.48 36 15 1,173 +15
30MAR27 840.00 C 0.00 0.00 0.00 7.68 +0.44 35 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 7.02 +0.39 35 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 6.42 +0.36 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 5.86 +0.32 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 5.36 +0.30 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 4.89 +0.27 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 4.46 +0.24 35 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 4.07 +0.22 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 3.72 +0.21 35 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 3.39 +0.19 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 3.09 +0.17 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 2.82 +0.16 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 2.57 +0.14 35 0 45 0
29JUN27 280.00 C 0.00 0.00 0.00 299.69 +6.94 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 294.84 +6.94 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 289.98 +6.91 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 285.16 +6.89 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 280.35 +6.89 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 270.74 +6.84 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 261.25 +6.82 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 251.78 +6.74 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 242.49 +6.71 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 233.23 +6.65 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 224.17 +6.56 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 215.21 +6.51 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 206.38 +6.35 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 197.80 +6.31 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 189.33 +6.24 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 181.08 +6.06 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 173.06 +5.97 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 165.15 +5.83 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 157.55 +5.63 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 150.22 +5.59 36 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 142.93 +5.41 36 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 136.03 +5.15 36 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 129.44 +5.15 36 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 122.84 +5.03 36 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 116.60 +4.65 36 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 110.78 +4.65 36 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 104.95 +4.64 36 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 99.22 +5.62 36 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 94.19 +4.10 36 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 88.45 +3.79 36 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 83.69 +3.61 36 0 30 0
29JUN27 570.00 C 79.50 79.50 79.50 79.53 +3.79 36 4 3 +2
29JUN27 580.00 C 0.00 0.00 0.00 74.69 +3.07 36 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 71.01 +3.29 36 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 67.15 +3.20 36 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 63.20 +2.88 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 58.41 +0.54 36 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 55.02 +0.34 36 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 51.65 +0.64 36 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 49.27 +1.02 36 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 48.35 +3.80 37 0 3 0
29JUN27 670.00 C 0.00 0.00 0.00 42.88 +1.05 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 41.49 +2.37 36 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 39.87 +3.02 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 36.64 +1.90 36 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 34.53 +1.88 36 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 32.43 +1.88 36 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 30.33 +1.86 36 0 33 0
29JUN27 740.00 C 30.68 30.68 30.30 28.35 +1.46 36 54 77 +54
29JUN27 750.00 C 0.00 0.00 0.00 26.77 +1.45 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 25.19 +1.44 36 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 23.62 +1.44 36 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 22.05 +1.44 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 20.54 +1.08 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 19.40 +1.08 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 18.26 +1.08 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 17.12 +1.08 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 15.98 +1.07 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 14.84 +0.88 36 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 13.94 +0.78 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 13.14 +0.78 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 12.34 +0.77 36 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 11.54 +0.77 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 10.74 +0.77 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 9.94 +0.57 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 9.37 +0.54 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 8.83 +0.54 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 8.29 +0.54 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 7.75 +0.54 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 7.21 +0.54 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 6.66 +0.42 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 300.02 +6.90 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 295.21 +6.84 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 290.47 +6.84 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 285.73 +6.84 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 280.99 +6.82 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 271.60 +6.73 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 262.34 +6.69 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 253.19 +6.63 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 244.19 +6.52 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 235.37 +6.51 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 226.60 +6.31 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 218.19 +6.27 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 209.82 +6.26 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 201.64 +5.97 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 193.81 +5.96 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 186.01 +5.91 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 178.42 +5.58 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 171.23 +5.53 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 164.13 +5.53 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 157.02 +5.14 36 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 150.56 +5.08 36 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 144.17 +5.08 36 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 137.77 +5.01 36 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 131.71 +4.58 36 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 126.08 +4.58 36 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 120.45 +4.56 36 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 114.83 +4.34 36 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 109.68 +4.03 36 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 104.84 +5.53 36 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 98.57 +4.21 35 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 94.15 +3.78 36 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 90.88 +4.84 36 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 86.25 +4.34 36 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 81.84 +3.70 36 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 77.03 +2.48 35 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 74.35 +3.22 36 0 2 0
29SEP27 620.00 C 71.38 71.38 71.38 71.64 +3.60 36 15 15 +15
29SEP27 630.00 C 0.00 0.00 0.00 65.80 +0.90 35 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 64.75 +2.80 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 61.74 +2.61 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 59.77 +4.11 37 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 55.38 +2.35 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 52.74 +2.35 36 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 50.10 +2.35 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 47.46 +2.35 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 44.85 +1.87 36 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 42.81 +1.87 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 40.77 +1.86 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 38.73 +1.86 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 36.69 +1.85 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 34.65 +1.70 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 32.85 +1.43 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 31.33 +1.43 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 29.80 +1.42 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 28.27 +1.42 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 26.75 +1.42 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 25.22 +1.29 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 23.88 +1.06 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 22.78 +1.06 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 21.67 +1.05 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 20.57 +1.05 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 19.46 +1.05 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 18.36 +1.05 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 17.25 +0.78 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 16.46 +0.76 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 15.68 +0.75 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 14.91 +0.75 36 0 0 0
TOTAL CALL 3,385 66,022 +1,046
04SEP26 465.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
04SEP26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 535.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 46 0
04SEP26 545.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 15 0
04SEP26 550.00 P 0.00 0.00 0.00 0.00 -0.37 0 0 102 0
04SEP26 555.00 P 0.00 0.00 0.00 0.00 -0.93 0 0 49 0
04SEP26 560.00 P 0.34 0.34 0.34 0.00 -1.93 0 1 219 0
04SEP26 565.00 P 0.00 0.00 0.00 0.00 -3.59 0 0 266 0
04SEP26 570.00 P 1.60 2.00 0.10 0.00 -5.97 0 75 167 +40
04SEP26 575.00 P 3.35 4.80 0.25 0.50 -8.68 0 352 5 -86
04SEP26 580.00 P 6.50 6.50 1.55 5.50 -7.54 0 187 0 -90
04SEP26 585.00 P 11.00 11.00 8.80 10.50 -7.39 0 11 0 -56
04SEP26 590.00 P 15.00 15.84 10.00 15.50 -7.13 0 53 0 -157
04SEP26 595.00 P 20.00 20.93 19.00 20.50 -7.03 0 41 0 -576
04SEP26 600.00 P 23.00 25.67 22.18 25.50 -7.00 0 45 0 -503
04SEP26 605.00 P 29.80 29.80 29.00 30.50 -7.00 0 2 0 -145
04SEP26 610.00 P 38.00 38.00 38.00 35.50 -7.00 0 25 0 -397
04SEP26 615.00 P 39.41 39.41 39.41 40.50 -7.00 0 8 0 -91
04SEP26 620.00 P 44.00 44.00 44.00 45.50 -7.00 0 10 0 -70
04SEP26 625.00 P 0.00 0.00 0.00 50.50 -7.00 0 0 0 -33
04SEP26 630.00 P 0.00 0.00 0.00 55.50 -7.00 0 4 0 -43
04SEP26 635.00 P 0.00 0.00 0.00 60.50 -7.00 0 0 0 0
04SEP26 640.00 P 0.00 0.00 0.00 65.50 -7.00 0 0 0 -3
04SEP26 645.00 P 0.00 0.00 0.00 70.50 -7.00 0 0 0 0
04SEP26 650.00 P 0.00 0.00 0.00 75.50 -7.00 0 0 0 0
04SEP26 655.00 P 0.00 0.00 0.00 80.50 -7.00 0 0 0 0
04SEP26 660.00 P 0.00 0.00 0.00 85.50 -7.00 0 0 0 0
04SEP26 665.00 P 0.00 0.00 0.00 90.50 -7.00 0 0 0 0
04SEP26 670.00 P 0.00 0.00 0.00 95.50 -7.00 0 0 0 0
04SEP26 675.00 P 0.00 0.00 0.00 100.50 -7.00 0 0 0 0
04SEP26 680.00 P 0.00 0.00 0.00 105.50 -7.00 0 0 0 0
04SEP26 685.00 P 0.00 0.00 0.00 110.50 -7.00 0 0 0 0
04SEP26 690.00 P 0.00 0.00 0.00 115.50 -7.00 0 0 0 0
04SEP26 695.00 P 0.00 0.00 0.00 120.50 -7.00 0 0 0 0
04SEP26 700.00 P 0.00 0.00 0.00 125.50 -7.00 0 0 0 0
04SEP26 705.00 P 0.00 0.00 0.00 130.50 -7.00 0 0 0 0
04SEP26 710.00 P 0.00 0.00 0.00 135.50 -7.00 0 0 0 0
04SEP26 715.00 P 0.00 0.00 0.00 140.50 -7.00 0 0 0 0
04SEP26 720.00 P 0.00 0.00 0.00 145.50 -7.00 0 0 0 0
04SEP26 725.00 P 0.00 0.00 0.00 150.50 -7.00 0 0 0 0
04SEP26 730.00 P 0.00 0.00 0.00 155.50 -7.00 0 0 0 0
04SEP26 735.00 P 0.00 0.00 0.00 160.50 -7.00 0 0 0 0
04SEP26 740.00 P 0.00 0.00 0.00 165.50 -7.00 0 0 0 0
04SEP26 745.00 P 0.00 0.00 0.00 170.50 -7.00 0 0 0 0
04SEP26 750.00 P 0.00 0.00 0.00 175.50 -7.00 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 1 0
11SEP26 505.00 P 0.00 0.00 0.00 0.02 -0.08 33 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 0.03 -0.15 32 0 108 0
11SEP26 515.00 P 0.38 0.38 0.38 0.07 -0.23 33 3 18 +3
11SEP26 520.00 P 0.40 0.40 0.40 0.13 -0.36 33 2 31 +2
11SEP26 525.00 P 0.00 0.00 0.00 0.23 -0.57 33 0 40 0
11SEP26 530.00 P 0.81 0.81 0.81 0.40 -0.81 33 15 20 0
11SEP26 535.00 P 0.75 0.97 0.75 0.65 -1.12 33 25 60 0
11SEP26 540.00 P 1.43 1.43 1.06 1.06 -1.47 33 26 124 +20
11SEP26 545.00 P 1.88 1.88 1.46 1.53 -1.99 32 398 399 +367
11SEP26 550.00 P 2.80 3.19 1.68 2.26 -2.43 32 49 77 +27
11SEP26 555.00 P 3.59 3.59 2.80 3.24 -2.86 32 17 18 +3
11SEP26 560.00 P 5.00 5.40 3.40 4.50 -3.38 32 349 302 +260
11SEP26 565.00 P 6.48 7.04 4.57 6.09 -3.92 32 381 349 +255
11SEP26 570.00 P 8.07 9.67 5.86 8.02 -4.44 32 69 90 +40
11SEP26 575.00 P 9.53 10.46 9.46 10.32 -4.93 32 300 117 +99
11SEP26 580.00 P 12.40 12.40 12.20 12.98 -5.42 31 12 55 +7
11SEP26 585.00 P 17.50 17.50 17.50 16.00 -5.64 31 1 19 -1
11SEP26 590.00 P 19.50 19.50 16.00 19.36 -6.75 30 35 77 0
11SEP26 595.00 P 0.00 0.00 0.00 23.03 -7.11 30 0 0 0
11SEP26 600.00 P 23.50 23.50 23.50 27.78 -6.60 33 30 432 +30
11SEP26 605.00 P 0.00 0.00 0.00 32.06 -6.74 33 0 20 0
11SEP26 610.00 P 0.00 0.00 0.00 36.52 -6.82 33 0 0 0
11SEP26 615.00 P 0.00 0.00 0.00 41.13 -6.90 33 0 0 0
11SEP26 620.00 P 44.00 44.00 44.00 45.86 -6.96 33 10 10 +10
11SEP26 625.00 P 0.00 0.00 0.00 50.69 -6.98 33 0 0 0
11SEP26 630.00 P 0.00 0.00 0.00 55.58 -6.99 33 0 0 0
11SEP26 635.00 P 0.00 0.00 0.00 60.52 -7.00 33 0 0 0
11SEP26 640.00 P 0.00 0.00 0.00 65.50 -7.00 0 0 0 0
11SEP26 645.00 P 0.00 0.00 0.00 70.50 -7.00 0 0 0 0
11SEP26 650.00 P 0.00 0.00 0.00 75.50 -7.00 0 0 0 0
11SEP26 655.00 P 0.00 0.00 0.00 80.50 -7.00 0 0 0 0
11SEP26 660.00 P 0.00 0.00 0.00 85.50 -7.00 0 0 0 0
11SEP26 665.00 P 0.00 0.00 0.00 90.50 -7.00 0 0 0 0
11SEP26 670.00 P 0.00 0.00 0.00 95.50 -7.00 0 0 0 0
11SEP26 675.00 P 0.00 0.00 0.00 100.50 -7.00 0 0 0 0
11SEP26 680.00 P 0.00 0.00 0.00 105.50 -7.00 0 0 0 0
11SEP26 685.00 P 0.00 0.00 0.00 110.50 -7.00 0 0 0 0
11SEP26 690.00 P 0.00 0.00 0.00 115.50 -7.00 0 0 0 0
11SEP26 695.00 P 0.00 0.00 0.00 120.50 -7.00 0 0 0 0
11SEP26 700.00 P 0.00 0.00 0.00 125.50 -7.00 0 0 0 0
11SEP26 705.00 P 0.00 0.00 0.00 130.50 -7.00 0 0 0 0
11SEP26 710.00 P 0.00 0.00 0.00 135.50 -7.00 0 0 0 0
11SEP26 715.00 P 0.00 0.00 0.00 140.50 -7.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 68 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 43 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 40 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 38 0 158 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 35 0 308 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 1,666 0
29SEP26 450.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 2,962 0
29SEP26 460.00 P 0.00 0.00 0.00 0.09 -0.06 34 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.18 -0.12 34 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.35 -0.21 34 0 588 0
29SEP26 490.00 P 0.00 0.00 0.00 0.67 -0.34 34 0 159 0
29SEP26 500.00 P 1.49 1.89 1.49 1.20 -0.51 34 3 4,332 +2
29SEP26 510.00 P 0.00 0.00 0.00 2.01 -0.78 34 0 186 0
29SEP26 520.00 P 3.30 3.30 3.17 3.17 -1.15 34 4 214 -1
29SEP26 530.00 P 4.84 4.84 3.90 4.84 -1.57 34 24 969 -10
29SEP26 540.00 P 7.00 7.00 5.95 6.86 -2.24 33 73 743 +64
29SEP26 550.00 P 9.55 9.55 9.00 9.50 -2.45 33 79 2,227 +48
29SEP26 560.00 P 13.00 13.29 12.45 12.98 -3.71 33 23 774 +18
29SEP26 570.00 P 17.60 18.46 16.50 17.21 -3.86 33 83 788 0
29SEP26 580.00 P 23.00 23.90 21.35 22.19 -4.68 32 32 922 -7
29SEP26 590.00 P 27.38 27.38 27.38 27.92 -5.42 32 1 891 0
29SEP26 600.00 P 32.00 33.50 32.00 36.21 -4.21 35 11 3,167 -9
29SEP26 610.00 P 0.00 0.00 0.00 42.68 -5.43 34 0 1,711 0
29SEP26 620.00 P 0.00 0.00 0.00 50.54 -5.82 34 0 827 0
29SEP26 630.00 P 56.13 56.13 56.13 58.90 -6.14 34 2 414 -2
29SEP26 640.00 P 0.00 0.00 0.00 67.68 -6.40 34 0 498 0
29SEP26 650.00 P 75.74 75.74 75.74 76.82 -6.58 34 32 636 -32
29SEP26 660.00 P 85.30 85.30 85.30 86.23 -7.84 34 1 291 -1
29SEP26 670.00 P 92.02 92.02 92.02 95.85 -6.82 34 10 258 -10
29SEP26 680.00 P 0.00 0.00 0.00 105.62 -8.58 34 0 283 0
29SEP26 690.00 P 113.00 113.00 113.00 115.52 -6.98 34 15 258 -15
29SEP26 700.00 P 124.60 124.60 124.60 125.50 -7.00 0 10 450 -10
29SEP26 710.00 P 0.00 0.00 0.00 135.50 -7.00 0 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 145.50 -7.00 0 0 171 0
29SEP26 730.00 P 0.00 0.00 0.00 155.50 -7.00 0 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 165.50 -7.00 0 0 14 0
29SEP26 750.00 P 0.00 0.00 0.00 175.50 -7.00 0 0 110 0
29SEP26 760.00 P 0.00 0.00 0.00 185.50 -7.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 195.50 -7.00 0 0 90 0
29SEP26 780.00 P 0.00 0.00 0.00 205.50 -7.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 215.50 -7.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 225.50 -7.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 235.50 -7.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 245.50 -7.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 255.50 -7.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 265.50 -7.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 275.50 -7.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 285.50 -7.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 295.50 -7.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 305.50 -7.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 315.50 -7.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 325.50 -7.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 335.50 -7.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 345.50 -7.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 355.50 -7.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 365.50 -7.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 375.50 -7.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 385.50 -7.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 395.50 -7.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 405.50 -7.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 415.50 -7.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 425.50 -7.00 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 106 0
29OCT26 400.00 P 0.70 0.72 0.70 0.07 -0.07 35 90 90 +75
29OCT26 410.00 P 0.00 0.00 0.00 0.14 -0.10 35 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.24 -0.16 35 0 10 0
29OCT26 430.00 P 0.00 0.00 0.00 0.40 -0.23 35 0 25 0
29OCT26 440.00 P 0.00 0.00 0.00 0.63 -0.33 35 0 251 0
29OCT26 450.00 P 1.73 1.73 1.73 0.97 -0.47 35 2 92 +2
29OCT26 460.00 P 0.00 0.00 0.00 1.45 -0.73 35 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 2.20 -0.90 35 0 33 0
29OCT26 480.00 P 0.00 0.00 0.00 3.14 -1.10 35 0 17 0
29OCT26 490.00 P 0.00 0.00 0.00 4.33 -1.40 35 0 162 0
29OCT26 500.00 P 0.00 0.00 0.00 5.81 -1.74 35 0 562 0
29OCT26 510.00 P 7.92 7.92 7.66 7.78 -1.81 35 41 1,197 -9
29OCT26 520.00 P 0.00 0.00 0.00 9.52 -2.56 35 0 105 0
29OCT26 530.00 P 12.40 12.40 12.40 12.56 -2.51 35 4 102 +4
29OCT26 540.00 P 16.35 16.35 16.35 15.74 -2.88 35 2 390 +2
29OCT26 550.00 P 19.05 19.60 19.04 19.36 -3.42 35 25 264 +6
29OCT26 560.00 P 0.00 0.00 0.00 23.53 -3.96 35 1 360 0
29OCT26 570.00 P 28.80 28.80 28.22 28.17 -4.58 35 18 279 0
29OCT26 580.00 P 0.00 0.00 0.00 32.81 -5.71 34 0 289 0
29OCT26 590.00 P 0.00 0.00 0.00 38.58 -5.51 35 0 585 0
29OCT26 600.00 P 45.28 45.28 45.28 45.67 -4.84 36 1 609 -1
29OCT26 610.00 P 0.00 0.00 0.00 51.78 -5.63 35 0 231 0
29OCT26 620.00 P 0.00 0.00 0.00 58.85 -3.84 35 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 66.33 -6.03 35 0 162 0
29OCT26 640.00 P 0.00 0.00 0.00 74.08 -6.27 35 0 84 0
29OCT26 650.00 P 82.52 82.52 82.52 82.52 -6.15 35 28 312 0
29OCT26 660.00 P 0.00 0.00 0.00 90.68 -8.63 35 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 99.47 -8.64 35 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 108.39 -8.68 35 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 118.19 -8.00 37 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 126.26 -9.18 33 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 136.58 -8.17 36 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 146.07 -7.52 35 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 155.54 -8.25 33 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 165.59 -7.25 35 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 175.51 -6.99 35 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 185.50 -7.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 195.50 -7.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 205.50 -7.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 215.50 -7.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 225.50 -7.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 235.50 -7.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 245.50 -7.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 255.50 -7.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 265.50 -7.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 275.50 -7.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 285.50 -7.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 295.50 -7.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 305.50 -7.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 315.50 -7.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 325.50 -7.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 335.50 -7.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 345.50 -7.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 355.50 -7.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 365.50 -7.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 375.50 -7.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 385.50 -7.00 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.06 -0.06 35 0 77 0
27NOV26 370.00 P 0.00 0.00 0.00 0.11 -0.08 35 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.18 -0.13 35 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.29 -0.20 35 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 0.45 -0.27 35 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 0.68 -0.36 35 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.99 -0.52 35 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.44 -0.65 35 0 17 0
27NOV26 440.00 P 0.00 0.00 0.00 2.01 -0.81 35 0 195 0
27NOV26 450.00 P 0.00 0.00 0.00 2.73 -1.08 35 0 92 0
27NOV26 460.00 P 0.00 0.00 0.00 3.72 -1.24 35 0 16 0
27NOV26 470.00 P 0.00 0.00 0.00 4.86 -1.56 35 0 223 0
27NOV26 480.00 P 0.00 0.00 0.00 6.50 -1.66 36 0 173 0
27NOV26 490.00 P 0.00 0.00 0.00 8.32 -1.51 36 0 206 0
27NOV26 500.00 P 10.25 10.25 10.25 10.34 -1.89 36 31 2,192 +12
27NOV26 510.00 P 0.00 0.00 0.00 12.55 -2.20 35 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 15.20 -2.71 35 0 118 0
27NOV26 530.00 P 0.00 0.00 0.00 18.30 -2.91 35 0 3,584 0
27NOV26 540.00 P 22.00 22.00 22.00 22.00 -3.10 35 13 50 +13
27NOV26 550.00 P 25.48 26.35 25.48 26.25 -3.03 35 190 336 +70
27NOV26 560.00 P 0.00 0.00 0.00 29.96 -4.52 35 0 309 0
27NOV26 570.00 P 34.83 35.50 34.83 34.91 -4.53 35 2 635 +1
27NOV26 580.00 P 0.00 0.00 0.00 41.54 -3.75 36 0 183 0
27NOV26 590.00 P 46.58 46.58 45.42 46.96 -4.35 36 45 759 +30
27NOV26 600.00 P 0.00 0.00 0.00 52.05 -5.22 35 0 270 0
27NOV26 610.00 P 0.00 0.00 0.00 58.42 -5.73 35 0 809 0
27NOV26 620.00 P 0.00 0.00 0.00 65.16 -6.09 35 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 72.27 -6.13 35 0 665 0
27NOV26 640.00 P 0.00 0.00 0.00 77.24 -8.82 33 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 87.39 -6.47 35 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 95.27 -6.70 35 0 119 0
27NOV26 670.00 P 0.00 0.00 0.00 103.60 -8.73 35 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 113.09 -7.83 37 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 122.69 -6.98 38 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 131.83 -5.91 39 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 139.53 -7.34 37 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 148.16 -7.81 36 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 156.34 -9.53 33 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 166.30 -7.41 34 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 175.63 -7.66 32 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 185.93 -7.04 35 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 195.72 -7.04 35 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 205.57 -7.03 35 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 215.50 -7.01 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 225.50 -7.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 235.50 -7.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 245.50 -7.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 255.50 -7.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 265.50 -7.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 275.50 -7.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 285.50 -7.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 295.50 -7.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 305.50 -7.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 315.50 -7.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 325.50 -7.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 335.50 -7.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 345.50 -7.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 355.50 -7.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 365.50 -7.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 375.50 -7.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 385.50 -7.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.18 -0.06 35 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.29 -0.07 35 0 20 0
30DEC26 370.00 P 0.00 0.00 0.00 0.43 -0.12 35 0 0 0
30DEC26 380.00 P 1.40 1.40 1.35 0.63 -0.17 35 5 736 -5
30DEC26 390.00 P 1.60 1.60 1.60 0.92 -0.20 35 1 221 -1
30DEC26 400.00 P 0.00 0.00 0.00 1.31 -0.27 36 0 2,046 0
30DEC26 410.00 P 0.00 0.00 0.00 1.77 -0.35 35 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.39 -0.46 35 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 3.12 -0.61 35 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 4.11 -0.68 35 0 364 0
30DEC26 450.00 P 0.00 0.00 0.00 5.18 -0.95 35 0 269 0
30DEC26 460.00 P 6.30 6.81 6.30 6.65 -0.95 35 36 546 +36
30DEC26 470.00 P 0.00 0.00 0.00 8.44 -1.05 36 0 324 0
30DEC26 480.00 P 0.00 0.00 0.00 10.47 -1.35 36 0 270 0
30DEC26 490.00 P 0.00 0.00 0.00 12.64 -1.76 36 0 117 0
30DEC26 500.00 P 0.00 0.00 0.00 14.72 -1.79 35 0 325 0
30DEC26 510.00 P 16.68 16.89 16.68 17.04 -2.47 35 9 230 +8
30DEC26 520.00 P 20.43 20.43 20.00 20.20 -2.72 35 4 514 +2
30DEC26 530.00 P 24.20 24.20 24.20 23.43 -3.35 35 3 720 +3
30DEC26 540.00 P 0.00 0.00 0.00 27.33 -3.70 35 0 472 0
30DEC26 550.00 P 0.00 0.00 0.00 31.41 -4.28 35 0 169 0
30DEC26 560.00 P 0.00 0.00 0.00 36.23 -4.52 35 0 1,062 0
30DEC26 570.00 P 43.00 43.00 40.25 42.05 -4.12 36 12 434 +10
30DEC26 580.00 P 47.87 48.34 45.96 46.77 -4.76 35 143 5,776 +128
30DEC26 590.00 P 53.88 53.88 50.23 52.64 -4.16 35 45 415 +45
30DEC26 600.00 P 0.00 0.00 0.00 58.44 -4.39 35 0 5,085 0
30DEC26 610.00 P 71.83 71.83 71.83 64.83 -4.97 35 1 108 -1
30DEC26 620.00 P 71.00 71.00 71.00 71.26 -4.72 35 16 761 +14
30DEC26 630.00 P 0.00 0.00 0.00 78.18 -4.93 35 0 217 0
30DEC26 640.00 P 0.00 0.00 0.00 83.21 -7.08 34 0 906 0
30DEC26 650.00 P 0.00 0.00 0.00 89.80 -8.18 33 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 99.55 -7.69 35 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 107.87 -7.47 35 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 116.05 -8.79 35 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 124.37 -8.96 35 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 133.72 -7.53 36 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 141.24 -9.47 35 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 152.21 -7.06 38 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 159.56 -6.38 35 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 168.72 -6.48 35 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 178.00 -6.52 35 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 187.33 -6.62 35 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 196.83 -6.70 35 0 21 0
30DEC26 780.00 P 0.00 0.00 0.00 206.42 -6.74 35 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 216.07 -6.81 35 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 225.82 -6.87 35 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 235.65 -6.92 35 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 245.54 -6.96 35 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 255.50 -7.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 265.50 -7.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 275.50 -7.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 285.50 -7.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 295.50 -7.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 305.50 -7.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 315.50 -7.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 325.50 -7.00 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 335.50 -7.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 345.50 -7.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 355.50 -7.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 365.50 -7.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 375.50 -7.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 385.50 -7.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 395.50 -7.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 405.50 -7.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 415.50 -7.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 425.50 -7.00 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.23 -0.07 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.35 -0.08 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.50 -0.13 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.71 -0.15 35 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.99 -0.20 35 0 0 0
30MAR27 350.00 P 1.85 2.50 1.85 1.32 -0.26 35 165 262 +165
30MAR27 360.00 P 0.00 0.00 0.00 1.77 -0.32 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.28 -0.41 35 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 2.97 -0.48 35 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.72 -0.59 35 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 4.84 -0.56 36 0 1,780 0
30MAR27 410.00 P 0.00 0.00 0.00 5.78 -0.77 35 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 7.07 -0.98 35 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 8.57 -1.00 35 0 47 0
30MAR27 440.00 P 0.00 0.00 0.00 10.47 -1.38 36 0 1,180 0
30MAR27 450.00 P 0.00 0.00 0.00 12.19 -1.35 35 0 85 0
30MAR27 460.00 P 0.00 0.00 0.00 14.21 -1.61 35 0 47 0
30MAR27 470.00 P 0.00 0.00 0.00 16.69 -1.77 35 0 88 0
30MAR27 480.00 P 0.00 0.00 0.00 19.90 -1.21 36 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 22.08 -2.26 35 0 59 0
30MAR27 500.00 P 25.00 25.00 25.00 25.40 -2.13 35 1 1,115 +1
30MAR27 510.00 P 0.00 0.00 0.00 28.17 -3.11 35 0 41 0
30MAR27 520.00 P 0.00 0.00 0.00 32.37 -2.86 35 0 806 0
30MAR27 530.00 P 0.00 0.00 0.00 37.18 -2.34 36 0 93 0
30MAR27 540.00 P 0.00 0.00 0.00 41.54 -2.57 36 0 359 0
30MAR27 550.00 P 0.00 0.00 0.00 45.04 -3.96 35 0 1,071 0
30MAR27 560.00 P 0.00 0.00 0.00 49.79 -4.40 35 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 54.76 -4.89 35 0 72 0
30MAR27 580.00 P 0.00 0.00 0.00 61.97 -3.41 36 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 67.75 -2.56 36 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 72.20 -4.33 36 1 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 78.14 -4.67 36 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 85.03 -5.35 36 0 705 0
30MAR27 630.00 P 0.00 0.00 0.00 90.58 -5.68 35 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 97.84 -5.80 36 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 104.90 -6.72 36 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 112.24 -6.45 36 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 119.54 -4.53 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 127.42 -4.49 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 134.23 -5.57 35 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 142.12 -5.61 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 150.08 -5.82 35 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 158.38 -5.96 35 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 166.82 -6.00 35 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 175.32 -6.03 35 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 183.87 -6.22 35 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 192.71 -6.31 35 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 201.66 -6.34 35 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 210.65 -6.38 35 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 219.70 -6.48 35 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 228.93 -6.59 35 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 238.28 -6.62 35 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 247.68 -6.66 35 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 257.14 -6.69 35 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 266.67 -6.80 35 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 276.34 -6.82 35 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 286.05 -6.85 35 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 295.81 -6.90 35 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 305.65 -6.91 35 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 315.52 -6.98 35 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 325.50 -7.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 335.50 -7.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 345.50 -7.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 355.50 -7.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 365.50 -7.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 375.50 -7.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 385.50 -7.00 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 0.67 -0.09 36 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 0.77 -0.10 36 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 0.88 -0.15 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 1.05 -0.15 36 0 1 0
29JUN27 300.00 P 2.50 2.50 2.50 1.22 -0.16 36 5 71 +5
29JUN27 310.00 P 0.00 0.00 0.00 1.57 -0.24 36 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 2.09 -0.25 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 2.62 -0.34 36 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 3.36 -0.38 36 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 4.14 -0.41 36 0 212 0
29JUN27 360.00 P 0.00 0.00 0.00 5.11 -0.56 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 6.23 -0.56 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 7.40 -0.80 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 8.94 -0.80 36 0 135 0
29JUN27 400.00 P 0.00 0.00 0.00 10.49 -0.86 36 0 90 0
29JUN27 410.00 P 0.00 0.00 0.00 12.31 -1.10 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 14.37 -1.11 36 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 16.45 -1.31 36 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 18.96 -1.48 36 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 21.64 -1.49 36 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 24.33 -1.75 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 27.53 -1.92 36 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 30.90 -1.93 36 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 34.29 -1.91 36 0 5 0
29JUN27 500.00 P 0.00 0.00 0.00 36.95 -3.61 36 0 1,597 0
29JUN27 510.00 P 0.00 0.00 0.00 42.28 -2.16 36 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 46.58 -2.40 36 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 50.02 -3.73 36 0 43 0
29JUN27 540.00 P 0.00 0.00 0.00 53.85 -4.56 35 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 58.61 -4.80 35 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 65.38 -3.49 36 0 128 0
29JUN27 570.00 P 0.00 0.00 0.00 70.77 -3.68 36 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 76.48 -3.70 36 0 77 0
29JUN27 590.00 P 0.00 0.00 0.00 82.31 -3.90 36 0 51 0
29JUN27 600.00 P 86.34 86.34 86.34 85.17 -7.37 35 15 105 +15
29JUN27 610.00 P 0.00 0.00 0.00 93.98 -4.52 36 0 40 0
29JUN27 620.00 P 99.02 99.02 99.02 100.41 -4.10 36 15 85 +15
29JUN27 630.00 P 0.00 0.00 0.00 106.87 -4.12 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 113.35 -4.28 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 120.15 -4.61 36 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 127.28 -4.63 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 134.43 -4.65 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 141.60 -4.68 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 148.82 -5.10 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 156.56 -5.12 36 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 164.32 -5.13 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 172.10 -5.15 36 0 29 0
29JUN27 730.00 P 181.50 181.50 181.50 179.90 -5.21 36 1 2 0
29JUN27 740.00 P 0.00 0.00 0.00 187.84 -5.54 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 196.12 -5.55 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 204.41 -5.57 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 212.72 -5.59 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 221.05 -5.63 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 229.48 -5.92 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 238.21 -5.93 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 246.96 -5.95 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 255.72 -5.97 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 264.51 -6.01 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 273.35 -6.18 36 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 282.40 -6.26 36 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 291.54 -6.28 36 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 300.70 -6.32 36 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 309.91 -6.35 36 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 319.15 -6.37 36 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 328.43 -6.57 36 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 337.93 -6.58 36 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 347.44 -6.60 36 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 356.98 -6.68 36 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 366.61 -6.69 36 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 376.25 -6.73 36 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 385.96 -6.85 36 0 0 0
29SEP27 280.00 P 2.00 2.80 2.00 1.46 -0.15 36 5 5 +5
29SEP27 285.00 P 0.00 0.00 0.00 1.64 -0.22 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 1.89 -0.24 36 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 2.16 -0.24 36 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 2.43 -0.24 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 3.02 -0.37 36 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 3.81 -0.37 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 4.60 -0.48 36 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 5.66 -0.55 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 6.79 -0.56 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 8.00 -0.79 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 9.55 -0.80 36 0 3 0
29SEP27 380.00 P 0.00 0.00 0.00 11.12 -0.82 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 12.87 -1.10 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 14.96 -1.11 36 0 7 0
29SEP27 410.00 P 0.00 0.00 0.00 17.05 -1.13 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 19.34 -1.48 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 22.04 -1.49 36 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 24.76 -1.51 36 0 0 0
29SEP27 450.00 P 28.28 28.28 28.28 27.52 -1.91 36 4 7 -4
29SEP27 460.00 P 0.00 0.00 0.00 30.90 -1.93 36 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 34.31 -1.95 36 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 37.74 -2.06 36 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 41.52 -2.43 36 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 45.68 -2.01 36 0 61 0
29SEP27 510.00 P 49.00 49.00 49.00 48.36 -3.49 35 1 0 -1
29SEP27 520.00 P 0.00 0.00 0.00 52.44 -4.81 35 0 60 0
29SEP27 530.00 P 0.00 0.00 0.00 58.26 -3.95 36 0 108 0
29SEP27 540.00 P 0.00 0.00 0.00 61.78 -5.58 35 0 200 0
29SEP27 550.00 P 0.00 0.00 0.00 69.28 -3.19 36 0 260 0
29SEP27 560.00 P 0.00 0.00 0.00 71.46 -6.44 35 0 1 0
29SEP27 570.00 P 0.00 0.00 0.00 76.70 -6.85 35 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 85.72 -3.69 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 91.48 -3.78 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 96.15 -4.95 36 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 103.77 -4.14 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 110.06 -2.79 37 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 115.21 -4.16 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 121.75 -4.18 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 128.31 -4.26 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 135.09 -4.67 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 142.28 -4.68 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 149.48 -4.71 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 156.72 -4.74 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 163.99 -4.79 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 171.36 -5.17 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 179.17 -5.18 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 186.99 -5.21 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 194.84 -5.23 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 202.72 -5.26 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 210.63 -5.43 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 218.79 -5.61 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 227.13 -5.63 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 235.49 -5.66 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 243.88 -5.68 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 252.30 -5.70 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 260.75 -5.84 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 269.39 -6.00 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 278.18 -6.01 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 286.99 -6.04 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 295.84 -6.06 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 304.71 -6.10 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 313.63 -6.13 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 322.60 -6.32 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 331.78 -6.35 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 341.00 -6.37 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 350.25 -6.39 36 0 0 0
TOTAL PUT 3,920 99,440 -408
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$ 3.535
29SEP26 2.60 C 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.01 0 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.01 18 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.01 17 0 75 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 -0.01 19 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 21 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.95 -0.01 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.20 -0.01 20 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.13 -0.02 18 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.01 18 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 -0.01 19 0 42 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.01 20 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 21 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.76 -0.02 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.56 -0.02 19 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
27NOV26 3.40 C 0.25 0.25 0.25 0.24 0.00 22 20 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 -0.01 18 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 -0.01 20 0 343 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 0.00 21 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 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 23 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 24 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 0.96 -0.02 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 -0.02 18 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.01 20 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 0.00 22 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 150 0
30DEC26 3.60 C 0.17 0.17 0.17 0.15 -0.01 20 375 575 +375
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.01 20 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 22 0 54 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 22 0 620 0
30DEC26 4.10 C 0.04 0.04 0.04 0.03 -0.01 21 600 1,730 +600
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 21 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 20 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 36 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 54 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 61 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.98 -0.02 17 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 -0.02 19 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 -0.02 18 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.02 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.01 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -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 21 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 20 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 21 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 21 0 11 0
30MAR27 4.50 C 0.04 0.04 0.04 0.02 0.00 20 197 230 +197
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 110 0
30MAR27 4.70 C 0.03 0.03 0.03 0.01 0.00 20 408 978 +408
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 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 36 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 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.01 -0.01 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 -0.02 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 0.00 19 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 -0.01 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 -0.01 20 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 0.00 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 0.00 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 +0.01 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 0.00 21 0 86 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 +0.01 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 1,300 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 0.00 20 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 0.00 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 21 0 20 0
29JUN27 4.40 C 0.07 0.07 0.07 0.06 0.00 21 20 32 +20
29JUN27 4.50 C 0.00 0.00 0.00 0.05 0.00 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 21 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.03 0.00 21 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 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 24 0 440 0
29SEP27 2.60 C 0.00 0.00 0.00 1.01 -0.02 21 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.83 -0.02 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.38 -0.02 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.20 0.00 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 170 0
29SEP27 4.10 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 1,620 39,268 +1,600
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 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 21 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 22 0 220 0
29SEP26 3.50 P 0.04 0.04 0.04 0.05 0.00 18 2 145 +2
29SEP26 3.60 P 0.00 0.00 0.00 0.11 0.00 20 0 1,070 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.02 23 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 0.00 21 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 0.00 26 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 +0.01 31 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.57 +0.01 36 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 +0.01 41 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 +0.01 45 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 +0.01 49 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 +0.01 53 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.07 +0.01 57 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.17 +0.01 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.27 +0.01 64 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.37 +0.01 68 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.47 +0.01 71 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.72 +0.01 79 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.97 +0.01 87 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 +0.01 94 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 +0.01 101 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.72 +0.01 107 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.97 +0.01 113 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.22 +0.01 119 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.47 +0.01 125 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.72 +0.01 130 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.97 +0.01 135 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.22 +0.01 140 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 19 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 0.03 0.03 0.03 0.05 +0.01 20 3 4 +3
29OCT26 3.50 P 0.08 0.08 0.08 0.08 -0.01 18 55 58 +55
29OCT26 3.60 P 0.00 0.00 0.00 0.14 0.00 20 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.20 -0.01 19 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.28 0.00 19 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.37 0.00 19 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.47 +0.01 23 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.57 +0.01 26 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.67 +0.01 29 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.77 +0.01 33 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.87 +0.01 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.97 +0.01 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.07 +0.01 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.17 +0.01 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.27 +0.01 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.00 19 0 401 0
27NOV26 3.40 P 0.07 0.07 0.07 0.07 0.00 20 10 110 +10
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 0.17 +0.01 21 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.23 +0.01 21 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.30 0.00 20 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.38 0.00 20 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.48 +0.01 23 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.58 +0.01 26 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.67 0.00 25 0 15 0
27NOV26 4.30 P 0.00 0.00 0.00 0.77 +0.01 28 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.07 +0.01 35 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.17 +0.01 37 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.27 +0.01 40 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 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 0.00 21 0 66 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 554 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.01 21 0 1,859 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 0.00 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 0.00 22 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.01 23 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 +0.01 24 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 +0.02 25 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.68 +0.01 26 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 +0.01 25 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.87 +0.01 27 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.97 +0.01 29 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 +0.01 31 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 +0.01 33 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.28 +0.02 39 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.37 +0.01 37 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 +0.01 39 0 157 0
30DEC26 5.25 P 0.00 0.00 0.00 1.73 +0.02 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.97 +0.01 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 +0.01 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.47 +0.01 55 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.72 +0.01 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.97 +0.01 61 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.22 +0.01 64 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.47 +0.01 67 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.72 +0.01 70 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.97 +0.01 73 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 0.00 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 0.00 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 +0.01 21 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 0.00 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 0.00 20 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 +0.01 20 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 0.00 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 +0.01 21 0 194 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 0.00 21 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 +0.01 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 +0.01 23 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.79 +0.01 25 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 +0.01 25 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 +0.02 27 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.07 +0.01 26 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.17 +0.01 28 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 +0.02 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 +0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.47 +0.01 32 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 1.73 +0.02 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.97 +0.01 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.22 +0.01 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.47 +0.01 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.72 +0.01 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.97 +0.01 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.22 +0.01 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.47 +0.01 55 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.72 +0.01 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.97 +0.01 60 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.01 0.00 21 0 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 0.05 +0.01 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 0.00 20 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.14 0.00 21 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 +0.01 22 0 664 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 +0.01 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 0.00 21 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 +0.01 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.48 +0.02 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 +0.01 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 +0.01 23 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 +0.02 24 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.01 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 +0.01 24 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.08 +0.01 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.17 +0.01 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.28 +0.02 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.37 +0.01 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.47 +0.01 29 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.73 +0.02 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.97 +0.01 35 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.22 0.00 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 19 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.38 0.00 19 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 0.00 19 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.58 0.00 18 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.66 +0.01 18 0 510 0
29SEP27 4.10 P 0.00 0.00 0.00 0.73 0.00 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.81 0.00 16 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.90 +0.01 16 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.98 0.00 13 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
TOTAL PUT 70 21,339 +70
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$ 11.300
29SEP26 7.00 C 0.00 0.00 0.00 4.30 -0.14 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.05 -0.14 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.80 -0.14 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.56 -0.13 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.30 -0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.05 -0.14 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.80 -0.14 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 -0.12 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.32 -0.12 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.06 -0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.83 -0.11 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.58 -0.11 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.35 -0.09 32 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.92 -0.02 32 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 +0.04 31 0 238 0
29SEP26 11.50 C 0.22 0.22 0.22 0.30 +0.02 32 2 265 +2
29SEP26 12.00 C 0.13 0.15 0.13 0.15 +0.01 32 30 279 -20
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 253 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 0.00 34 0 2,719 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3,165 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 50 0 150 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 80 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 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 3.83 -0.11 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.59 -0.10 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.34 -0.10 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.09 -0.10 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.84 -0.10 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.60 -0.09 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.37 -0.07 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.13 -0.06 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.90 -0.04 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.66 -0.03 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.08 +0.03 33 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.75 +0.03 32 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.50 +0.02 32 0 178 0
29OCT26 12.00 C 0.32 0.32 0.32 0.33 +0.02 33 15 38 -15
29OCT26 12.50 C 0.00 0.00 0.00 0.21 +0.01 33 0 6 0
29OCT26 13.00 C 0.11 0.13 0.11 0.12 0.00 33 50 55 -40
29OCT26 13.50 C 0.00 0.00 0.00 0.07 0.00 33 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 0.00 34 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 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 3.36 -0.08 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.12 -0.07 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.89 -0.05 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.64 -0.05 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.43 -0.01 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.20 +0.01 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.98 +0.03 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.77 +0.05 33 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.57 +0.04 33 0 0 0
27NOV26 10.50 C 1.18 1.18 1.08 1.19 +0.05 32 260 360 +160
27NOV26 11.00 C 0.00 0.00 0.00 0.91 +0.05 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.67 +0.04 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.49 +0.05 34 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.34 +0.01 34 0 48 0
27NOV26 13.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.88 -0.06 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.64 -0.05 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.44 0.00 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 -0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.95 +0.01 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.74 +0.05 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.49 +0.05 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.27 +0.04 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.06 +0.04 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.86 +0.09 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 +0.09 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 +0.05 32 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 +0.04 32 0 119 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 +0.05 33 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 +0.06 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 +0.03 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 +0.03 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.02 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 0.00 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.01 +0.07 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.77 +0.05 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.56 +0.06 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.35 +0.06 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.11 +0.03 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.93 +0.05 36 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.70 +0.03 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.48 +0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.31 +0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.12 +0.09 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.96 +0.10 33 0 4 0
30MAR27 10.50 C 1.66 1.66 1.66 1.64 +0.07 33 5 7 +5
30MAR27 11.00 C 0.00 0.00 0.00 1.38 +0.08 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.14 +0.06 33 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 +0.05 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.76 +0.02 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 0.00 33 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.01 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 0.00 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 0.00 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 0.00 33 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 32 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.08 +0.05 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.87 +0.08 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.70 +0.05 36 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.49 +0.05 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.29 +0.03 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.10 +0.05 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.89 +0.02 34 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.72 +0.03 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.53 +0.03 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.35 +0.09 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.19 +0.08 33 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.93 +0.04 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.65 +0.01 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 +0.01 34 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.22 +0.05 34 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 0.00 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.85 0.00 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.77 +0.02 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.65 +0.01 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 0.00 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.46 0.00 34 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.38 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 0.00 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 5 0
29SEP27 8.50 C 0.00 0.00 0.00 3.30 -0.08 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.11 -0.10 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.93 -0.10 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.76 -0.11 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.59 -0.04 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.47 -0.01 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.32 -0.02 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.06 -0.01 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.80 -0.04 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.59 -0.03 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.38 -0.04 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.20 -0.05 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.04 -0.05 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.90 -0.06 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.78 -0.05 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.67 -0.06 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.58 -0.08 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.50 -0.05 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.43 -0.07 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.37 -0.07 34 0 0 0
TOTAL CALL 362 10,262 +92
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 48 0
29SEP26 10.00 P 0.03 0.03 0.03 0.03 -0.01 32 3 458 -3
29SEP26 10.50 P 0.13 0.13 0.08 0.09 -0.03 31 2 282 +1
29SEP26 11.00 P 0.31 0.33 0.31 0.23 -0.05 31 22 6,696 +22
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.06 33 0 933 0
29SEP26 12.00 P 0.00 0.00 0.00 0.83 -0.08 32 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 -0.07 32 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 1.71 -0.06 32 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.20 -0.04 0 0 5,265 0
29SEP26 14.00 P 0.00 0.00 0.00 2.73 -0.08 52 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.23 -0.08 59 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.73 -0.08 65 0 21 -6
29SEP26 15.50 P 0.00 0.00 0.00 4.23 -0.08 71 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.70 -0.11 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.23 -0.08 82 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.73 -0.08 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.23 -0.08 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.73 -0.08 97 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.23 -0.08 102 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.73 -0.08 106 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.23 -0.08 110 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 34 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 -0.02 33 0 277 0
29OCT26 10.00 P 0.13 0.13 0.13 0.12 -0.02 33 2 47 +2
29OCT26 10.50 P 0.29 0.29 0.29 0.23 -0.04 32 50 121 +50
29OCT26 11.00 P 0.46 0.51 0.46 0.40 -0.07 32 21 173 +20
29OCT26 11.50 P 0.00 0.00 0.00 0.68 -0.06 33 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.00 -0.08 34 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.36 -0.06 33 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.78 -0.09 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.27 -0.08 38 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 2.73 -0.10 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.23 -0.09 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.73 -0.09 47 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.23 -0.09 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.70 -0.11 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.23 -0.10 59 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 0.01 -0.01 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.08 -0.01 33 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
27NOV26 10.00 P 0.25 0.25 0.25 0.21 -0.02 33 20 23 +20
27NOV26 10.50 P 0.00 0.00 0.00 0.36 -0.03 34 0 20 0
27NOV26 11.00 P 0.00 0.00 0.00 0.54 -0.06 33 0 21 0
27NOV26 11.50 P 0.00 0.00 0.00 0.81 -0.06 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.13 -0.06 34 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.51 -0.05 36 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 1.92 -0.05 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.30 -0.08 34 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 2.80 -0.06 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.23 -0.09 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.74 -0.08 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.23 -0.09 43 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.70 -0.13 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.23 -0.10 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -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 0.13 -0.02 33 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.03 33 0 120 0
30DEC26 10.00 P 0.32 0.32 0.32 0.29 -0.03 33 115 357 +115
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.02 34 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.03 34 0 202 0
30DEC26 11.50 P 0.99 0.99 0.99 0.93 -0.06 34 10 40 +8
30DEC26 12.00 P 1.26 1.26 1.26 1.24 -0.07 34 3 47 +3
30DEC26 12.50 P 1.63 1.63 1.63 1.59 -0.06 34 8 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.00 -0.01 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 -0.02 36 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 2.85 -0.02 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.28 -0.06 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.74 -0.08 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.23 -0.09 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.72 -0.11 40 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.23 -0.10 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 -0.08 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.23 -0.08 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.73 -0.08 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.23 -0.08 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.73 -0.08 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.23 -0.08 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 -0.03 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 -0.03 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 -0.04 33 0 52 0
30MAR27 10.00 P 0.48 0.48 0.48 0.49 -0.03 33 10 70 +10
30MAR27 10.50 P 0.00 0.00 0.00 0.67 -0.06 33 0 22 0
30MAR27 11.00 P 0.00 0.00 0.00 0.89 -0.06 33 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 -0.09 32 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.46 -0.08 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.80 -0.02 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.17 -0.02 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.55 -0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.96 -0.04 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.42 -0.01 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.83 -0.04 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.28 -0.04 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.75 -0.08 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.23 -0.10 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.73 -0.10 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.23 -0.09 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.73 -0.08 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.23 -0.08 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.73 -0.08 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.23 -0.08 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 2 0
29JUN27 7.75 P 0.00 0.00 0.00 0.13 -0.02 34 0 14 0
29JUN27 8.00 P 0.22 0.22 0.22 0.17 -0.01 34 15 7 -15
29JUN27 8.25 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.31 -0.01 34 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.49 -0.03 33 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.58 -0.03 33 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.69 0.00 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.88 -0.01 34 0 170 0
29JUN27 11.00 P 0.00 0.00 0.00 1.10 -0.06 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.37 -0.07 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.67 -0.08 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.98 -0.02 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.36 -0.09 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.73 -0.06 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.12 -0.03 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.54 -0.02 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.94 -0.02 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.38 -0.03 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.86 0.00 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.29 -0.04 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.77 -0.06 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.23 -0.11 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.73 -0.10 38 0 0 0
29SEP27 8.50 P 0.42 0.42 0.38 0.41 +0.01 34 7 7 +7
29SEP27 8.75 P 0.51 0.51 0.51 0.48 +0.02 34 12 1 -11
29SEP27 9.00 P 0.00 0.00 0.00 0.54 0.00 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.63 +0.01 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.71 0.00 34 0 0 0
29SEP27 9.75 P 0.81 0.81 0.81 0.80 0.00 33 4 4 +4
29SEP27 10.00 P 0.00 0.00 0.00 0.91 0.00 34 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 1.12 -0.01 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.36 -0.02 33 0 50 0
29SEP27 11.50 P 0.00 0.00 0.00 1.64 0.00 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.93 -0.03 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.25 -0.04 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.63 0.00 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.97 -0.03 33 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.34 -0.04 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.74 -0.04 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.18 0.00 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.59 0.00 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.01 -0.07 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.45 -0.06 34 0 0 0
TOTAL PUT 304 24,948 +227
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$ 0.940
29SEP26 0.45 C 0.00 0.00 0.00 0.50 +0.03 187 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.45 +0.03 164 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.40 +0.03 142 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.35 +0.03 123 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.30 +0.02 104 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.25 +0.02 87 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.20 +0.02 71 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP26 0.90 C 0.07 0.07 0.07 0.06 +0.01 36 20 190 -20
29SEP26 0.95 C 0.00 0.00 0.00 0.03 +0.01 34 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 30 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 96 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 139 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 144 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.50 +0.03 123 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.45 +0.02 107 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.40 +0.02 92 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.35 +0.02 79 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.30 +0.02 67 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
29OCT26 1.00 C 0.03 0.03 0.03 0.03 +0.01 35 30 33 +30
29OCT26 1.05 C 0.02 0.02 0.02 0.02 +0.01 37 1 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.51 +0.03 120 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.46 +0.03 105 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.41 +0.03 91 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.35 +0.02 61 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.30 +0.02 51 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.51 +0.03 100 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.46 +0.03 87 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.41 +0.03 75 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.36 +0.03 65 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.14 +0.02 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30DEC26 1.00 C 0.06 0.06 0.06 0.06 +0.01 38 15 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.05 +0.01 40 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 +0.01 42 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.02 +0.01 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.51 +0.03 71 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.46 +0.03 61 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.37 +0.03 54 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.05 +0.02 43 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.04 +0.02 43 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.03 +0.02 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.51 +0.03 55 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.47 +0.03 58 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.26 +0.02 43 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.17 +0.02 42 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.15 +0.02 42 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.10 0.00 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.08 +0.01 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.07 +0.01 42 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.05 +0.01 41 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.51 +0.03 56 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.47 +0.03 58 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.38 +0.03 49 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
29SEP27 0.90 C 0.00 0.00 0.00 0.17 +0.01 40 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.09 +0.01 38 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
TOTAL CALL 66 3,078 +10
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 36 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 -0.02 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.17 -0.02 57 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.21 -0.02 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.26 -0.02 0 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 0.95 P 0.04 0.04 0.04 0.05 -0.01 31 30 30 +30
29OCT26 1.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.21 -0.02 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.26 -0.02 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.21 -0.02 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.26 -0.02 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 34 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.15 -0.01 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.18 -0.01 35 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.22 -0.02 34 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.26 -0.02 0 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.46 -0.02 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 -0.01 38 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 0.00 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.17 -0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.20 -0.02 36 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.24 -0.02 37 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.28 -0.02 37 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.32 -0.02 35 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.37 -0.02 38 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.41 -0.02 0 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 -0.01 39 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 -0.01 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.13 -0.01 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP27 0.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.48 -0.02 31 0 0 0
TOTAL PUT 30 603 +30
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$ 3.090
29SEP26 1.85 C 0.00 0.00 0.00 1.25 +0.03 101 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.20 +0.03 96 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.15 +0.03 91 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.10 +0.03 86 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.00 +0.03 77 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 +0.03 69 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 +0.03 61 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.70 +0.04 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.60 +0.03 45 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.51 +0.04 49 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.41 +0.04 40 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.31 +0.04 32 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.22 +0.04 28 0 9 0
29SEP26 3.00 C 0.11 0.13 0.11 0.13 +0.02 22 64 111 +35
29SEP26 3.10 C 0.00 0.00 0.00 0.09 +0.03 28 0 70 0
29SEP26 3.20 C 0.04 0.05 0.04 0.04 +0.01 24 5 32 +1
29SEP26 3.30 C 0.02 0.02 0.02 0.03 +0.01 30 1 12 0
29SEP26 3.40 C 0.01 0.01 0.01 0.01 0.00 27 1 5 +1
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.26 +0.03 76 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.21 +0.04 72 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.16 +0.04 69 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.11 +0.03 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.01 +0.03 59 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.91 +0.03 52 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.71 +0.03 40 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.52 +0.04 35 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 106 0
29OCT26 3.10 C 0.11 0.13 0.11 0.13 +0.03 26 192 178 +12
29OCT26 3.20 C 0.07 0.07 0.07 0.08 +0.01 25 1 27 +1
29OCT26 3.30 C 0.00 0.00 0.00 0.05 +0.01 25 0 13 0
29OCT26 3.40 C 0.04 0.04 0.04 0.03 0.00 25 1 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.17 +0.04 60 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.12 +0.04 57 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.02 +0.04 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.92 +0.03 46 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.82 +0.03 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.72 +0.03 35 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.63 +0.04 35 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
27NOV26 2.90 C 0.24 0.24 0.24 0.28 +0.03 26 30 30 +30
27NOV26 3.00 C 0.19 0.22 0.18 0.22 +0.03 27 203 110 -12
27NOV26 3.10 C 0.13 0.17 0.13 0.17 +0.03 27 72 138 -12
27NOV26 3.20 C 0.00 0.00 0.00 0.13 +0.03 28 0 60 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 +0.01 28 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.28 +0.04 60 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.23 +0.04 57 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.17 +0.04 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.12 +0.04 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 +0.04 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.92 +0.03 35 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.83 +0.03 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 +0.04 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 +0.02 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 +0.03 26 0 1 0
30DEC26 3.00 C 0.21 0.25 0.21 0.24 +0.02 25 330 72 0
30DEC26 3.10 C 0.16 0.19 0.16 0.19 +0.02 25 32 291 +28
30DEC26 3.20 C 0.13 0.13 0.13 0.14 +0.01 25 30 351 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 +0.01 25 0 106 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 0.00 25 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 26 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.28 +0.04 38 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.23 +0.04 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.13 +0.04 31 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.03 +0.04 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 +0.04 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.86 +0.03 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.68 +0.04 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.51 +0.03 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 +0.04 26 0 301 0
30MAR27 3.20 C 0.19 0.19 0.19 0.22 +0.02 26 1 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 +0.02 26 0 403 0
30MAR27 3.40 C 0.13 0.14 0.13 0.15 +0.02 26 60 767 +30
30MAR27 3.50 C 0.12 0.12 0.12 0.12 +0.01 26 30 1,102 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 +0.01 26 0 530 0
30MAR27 3.70 C 0.07 0.07 0.07 0.08 +0.01 26 30 32 +27
30MAR27 3.80 C 0.07 0.07 0.07 0.06 0.00 26 130 130 +130
30MAR27 3.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.28 +0.04 26 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.23 +0.04 20 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.07 +0.04 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.97 +0.03 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.79 +0.04 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 +0.02 26 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.41 +0.02 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.35 +0.02 26 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.30 +0.02 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.25 +0.01 26 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 +0.01 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 0.00 25 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 0.00 26 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 0.00 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 1.07 +0.04 35 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.97 +0.03 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.88 +0.04 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.72 +0.03 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.57 +0.03 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 0.00 27 0 10 0
TOTAL CALL 1,213 6,105 +271
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29SEP26 2.90 P 0.02 0.02 0.02 0.02 -0.01 26 2 34 -2
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 -0.03 24 0 15 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.05 23 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 -0.04 0 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.61 -0.04 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 17 0
29OCT26 2.90 P 0.05 0.05 0.05 0.04 -0.01 24 1 12 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 90 0
29OCT26 3.10 P 0.12 0.12 0.12 0.11 -0.03 23 30 150 +30
29OCT26 3.20 P 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 -0.02 24 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 8 0
27NOV26 3.00 P 0.12 0.12 0.11 0.10 -0.02 25 60 199 +30
27NOV26 3.10 P 0.00 0.00 0.00 0.15 -0.03 26 0 235 0
27NOV26 3.20 P 0.20 0.20 0.20 0.21 -0.03 26 90 92 -60
27NOV26 3.30 P 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.02 24 0 16 0
30DEC26 2.90 P 0.08 0.08 0.08 0.08 -0.03 24 5 39 +5
30DEC26 3.00 P 0.14 0.14 0.12 0.12 -0.02 25 70 135 +50
30DEC26 3.10 P 0.19 0.19 0.16 0.16 -0.04 24 150 161 +30
30DEC26 3.20 P 0.26 0.26 0.24 0.22 -0.04 24 120 241 +30
30DEC26 3.30 P 0.28 0.29 0.28 0.29 -0.04 25 60 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.53 -0.02 25 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 24 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 -0.01 25 0 36 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 35 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 -0.04 24 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.02 25 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 -0.03 24 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 -0.03 25 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 -0.03 25 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 -0.02 24 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.81 -0.04 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.01 25 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 -0.01 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.24 -0.03 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.30 -0.02 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.35 -0.03 24 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.62 -0.04 22 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.70 -0.04 22 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 -0.04 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.87 -0.03 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.95 -0.04 20 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.04 -0.03 18 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 27 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.73 -0.03 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.81 -0.03 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
TOTAL PUT 588 5,887 +113
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$ 23.400
29SEP26 15.50 C 0.00 0.00 0.00 8.00 +0.22 89 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.50 +0.21 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.00 +0.18 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.51 +0.23 73 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.01 +0.19 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.53 +0.22 65 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.04 +0.24 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.50 +0.19 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.97 +0.13 38 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.49 +0.09 37 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 2.59 +0.09 37 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 1.79 +0.10 37 0 118 0
29SEP26 23.00 C 0.00 0.00 0.00 1.19 +0.07 39 0 93 0
29SEP26 24.00 C 0.71 0.75 0.68 0.70 +0.03 38 18 301 +10
29SEP26 25.00 C 0.47 0.47 0.41 0.38 -0.01 38 12 260 -1
29SEP26 26.00 C 0.25 0.25 0.22 0.19 -0.01 38 5 204 0
29SEP26 27.00 C 0.12 0.12 0.11 0.09 -0.01 38 12 123 +8
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 190 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 39 0 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 0.00 0.00 0.00 0.01 0.00 61 0 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 69 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 79 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 102 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 128 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.04 +0.09 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.55 +0.10 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.04 +0.09 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.56 +0.10 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.07 +0.09 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.59 +0.08 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.12 +0.07 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.66 +0.08 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.17 +0.02 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.74 +0.10 39 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 2.95 +0.09 39 0 91 0
29OCT26 22.00 C 0.00 0.00 0.00 2.31 +0.13 41 0 111 0
29OCT26 23.00 C 1.79 1.79 1.79 1.73 +0.12 40 1 39 -1
29OCT26 24.00 C 0.00 0.00 0.00 1.25 +0.07 40 0 158 0
29OCT26 25.00 C 0.82 0.82 0.80 0.88 +0.05 40 3 101 +1
29OCT26 26.00 C 0.00 0.00 0.00 0.60 +0.02 40 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.40 +0.01 40 0 93 0
29OCT26 28.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 171 0
29OCT26 29.00 C 0.00 0.00 0.00 0.16 0.00 39 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.10 0.00 39 0 87 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 0.00 39 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 0.00 41 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 0.00 42 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 7.14 +0.08 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.67 +0.01 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.17 +0.07 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.72 +0.07 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.28 +0.12 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.85 +0.02 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.43 +0.14 41 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.99 +0.09 40 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.26 +0.07 40 0 15 0
27NOV26 22.00 C 2.80 2.80 2.80 2.67 +0.14 41 15 25 +4
27NOV26 23.00 C 0.00 0.00 0.00 2.10 +0.10 40 0 109 0
27NOV26 24.00 C 1.74 1.74 1.74 1.64 +0.06 40 13 159 0
27NOV26 25.00 C 1.22 1.22 1.22 1.25 +0.04 40 15 75 -15
27NOV26 26.00 C 0.00 0.00 0.00 0.94 +0.01 40 0 90 0
27NOV26 27.00 C 0.00 0.00 0.00 0.69 0.00 40 0 108 0
27NOV26 28.00 C 0.60 0.60 0.60 0.50 -0.01 40 1 56 0
27NOV26 29.00 C 0.42 0.42 0.42 0.36 -0.01 40 2 63 +2
27NOV26 30.00 C 0.00 0.00 0.00 0.26 0.00 40 0 96 0
27NOV26 31.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 0.00 40 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 0.00 40 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.17 +0.05 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.69 +0.03 45 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.22 +0.03 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.77 +0.04 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.33 +0.04 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.89 +0.04 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.47 -0.01 42 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.04 -0.03 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.65 -0.01 40 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 4.29 0.00 41 0 126 0
30DEC26 21.00 C 0.00 0.00 0.00 3.59 +0.09 40 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.01 +0.14 41 0 255 0
30DEC26 23.00 C 0.00 0.00 0.00 2.48 +0.12 41 0 61 0
30DEC26 24.00 C 2.09 2.09 2.09 2.03 +0.10 41 15 30 +15
30DEC26 25.00 C 1.69 1.73 1.60 1.64 +0.08 41 45 41 +32
30DEC26 26.00 C 0.00 0.00 0.00 1.31 +0.06 41 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 1.04 +0.05 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 +0.02 41 0 7 0
30DEC26 29.00 C 0.68 0.68 0.68 0.63 +0.02 41 15 17 0
30DEC26 30.00 C 0.00 0.00 0.00 0.49 +0.02 41 0 74 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 152 0
30DEC26 32.00 C 0.34 0.34 0.34 0.28 0.00 40 15 44 +12
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 15 0
30DEC26 34.00 C 0.22 0.22 0.22 0.16 0.00 40 15 58 -15
30DEC26 35.00 C 0.00 0.00 0.00 0.12 0.00 40 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 0.00 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 0.00 41 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 0.00 41 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 0.00 40 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 47 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.47 +0.15 44 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.02 +0.09 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.58 +0.08 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.17 +0.09 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.78 +0.12 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.39 -0.03 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.99 -0.04 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.64 -0.03 41 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.28 -0.06 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.95 -0.05 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.33 +0.11 41 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 3.82 +0.15 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.32 +0.13 42 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 2.88 +0.11 42 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.50 +0.11 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.15 +0.09 42 0 26 0
30MAR27 27.00 C 1.93 1.93 1.93 1.84 +0.07 42 2 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.57 +0.05 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.33 +0.03 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.13 +0.03 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.95 +0.02 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.68 +0.02 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 +0.01 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 0.00 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 0.00 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.70 +0.10 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.27 +0.11 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.84 +0.10 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.43 +0.10 49 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.02 +0.09 48 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.64 +0.08 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.26 +0.08 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.90 +0.07 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 5.56 +0.06 46 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 5.22 +0.05 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 4.61 +0.04 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.06 +0.03 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.55 +0.02 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.11 +0.02 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.71 0.00 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.36 +0.01 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.05 -0.01 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.77 -0.01 44 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 1.54 -0.02 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.33 -0.02 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.15 -0.02 44 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.00 -0.02 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.84 -0.02 43 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.72 -0.04 43 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.48 -0.02 43 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 23 0
29SEP27 17.00 C 0.00 0.00 0.00 7.53 +0.12 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.14 +0.11 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.77 +0.10 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.41 +0.10 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.07 +0.09 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.75 +0.10 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.43 +0.08 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.85 +0.08 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.33 +0.07 46 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 3.84 +0.06 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.43 +0.05 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.04 +0.05 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.72 +0.05 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.41 +0.04 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.15 +0.03 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.91 +0.02 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.70 +0.03 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.52 +0.02 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.36 +0.02 44 0 0 0
TOTAL CALL 204 14,904 +52
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 103 0
29SEP26 19.50 P 0.06 0.06 0.06 0.03 -0.02 39 1 164 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 164 0
29SEP26 21.00 P 0.17 0.17 0.17 0.15 -0.05 38 1 258 +1
29SEP26 22.00 P 0.33 0.36 0.33 0.34 -0.11 37 6 469 -2
29SEP26 23.00 P 0.69 0.69 0.69 0.69 -0.15 36 1 222 0
29SEP26 24.00 P 1.30 1.30 1.30 1.20 -0.19 36 1 610 +1
29SEP26 25.00 P 1.83 1.99 1.80 1.88 -0.19 35 37 110 +11
29SEP26 26.00 P 0.00 0.00 0.00 2.75 -0.15 38 0 57 0
29SEP26 27.00 P 3.67 3.67 3.67 3.65 -0.16 37 2 68 0
29SEP26 28.00 P 0.00 0.00 0.00 4.61 -0.17 37 0 7 0
29SEP26 29.00 P 5.33 5.62 5.33 5.60 -0.14 0 11 17 +7
29SEP26 30.00 P 6.50 6.50 6.50 6.60 -0.14 0 7 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.60 -0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.60 -0.22 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.60 -0.14 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.60 -0.18 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.60 -0.17 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.60 -0.22 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.60 -0.18 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.60 -0.23 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.60 -0.21 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.60 -0.26 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.60 -0.14 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.60 -0.14 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.60 -0.17 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.60 -0.24 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.60 -0.14 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.60 -0.14 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.60 -0.16 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.60 -0.14 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.60 -0.19 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.60 -0.15 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.10 -0.14 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.60 -0.19 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.10 -0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.60 -0.14 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 32 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 41 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 96 0
29OCT26 19.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 37 0
29OCT26 20.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 128 0
29OCT26 21.00 P 0.44 0.48 0.44 0.45 -0.07 39 3 82 +3
29OCT26 22.00 P 0.74 0.74 0.71 0.74 -0.11 38 3 264 -2
29OCT26 23.00 P 0.00 0.00 0.00 1.15 -0.13 38 0 289 0
29OCT26 24.00 P 1.60 1.60 1.60 1.67 -0.17 38 2 73 -2
29OCT26 25.00 P 0.00 0.00 0.00 2.30 -0.20 37 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 3.04 -0.17 38 0 32 0
29OCT26 27.00 P 0.00 0.00 0.00 3.89 -0.11 39 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 4.78 -0.05 40 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 5.68 -0.11 39 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.63 -0.14 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.61 -0.17 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.60 -0.22 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.60 -0.14 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.60 -0.18 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 17 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 17 0
27NOV26 18.50 P 0.24 0.24 0.24 0.20 -0.03 40 1 4 +1
27NOV26 19.00 P 0.00 0.00 0.00 0.27 -0.04 40 0 29 0
27NOV26 19.50 P 0.00 0.00 0.00 0.36 -0.05 40 0 22 0
27NOV26 20.00 P 0.00 0.00 0.00 0.46 -0.06 40 0 30 0
27NOV26 21.00 P 0.70 0.70 0.70 0.71 -0.10 39 11 111 +11
27NOV26 22.00 P 1.04 1.04 1.04 1.05 -0.12 39 15 59 -15
27NOV26 23.00 P 1.46 1.46 1.45 1.49 -0.13 39 27 121 +15
27NOV26 24.00 P 2.03 2.03 2.03 2.03 -0.15 39 8 122 0
27NOV26 25.00 P 0.00 0.00 0.00 2.64 -0.19 39 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.36 -0.13 39 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.17 -0.04 41 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 4.99 +0.05 41 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 5.86 +0.04 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.76 -0.11 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.69 -0.10 41 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.64 -0.18 41 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.60 -0.15 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.60 -0.18 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 0.00 41 0 4 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.01 41 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.03 41 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 -0.03 41 0 19 0
30DEC26 19.50 P 0.55 0.56 0.55 0.56 -0.05 40 4 21 -4
30DEC26 20.00 P 0.00 0.00 0.00 0.68 -0.06 40 0 145 0
30DEC26 21.00 P 0.00 0.00 0.00 0.97 -0.07 40 0 367 0
30DEC26 22.00 P 1.31 1.32 1.30 1.34 -0.11 39 38 360 0
30DEC26 23.00 P 1.70 1.70 1.70 1.79 -0.14 39 1 51 +1
30DEC26 24.00 P 0.00 0.00 0.00 2.34 -0.14 39 0 196 0
30DEC26 25.00 P 2.80 2.80 2.80 2.95 -0.17 39 1 59 -1
30DEC26 26.00 P 0.00 0.00 0.00 3.67 +0.02 40 0 46 0
30DEC26 27.00 P 4.50 4.50 4.50 4.41 +0.04 41 3 22 -3
30DEC26 28.00 P 0.00 0.00 0.00 5.20 -0.05 41 2 22 +2
30DEC26 29.00 P 0.00 0.00 0.00 6.06 -0.03 42 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 6.93 +0.06 42 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.82 -0.01 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.75 -0.07 42 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 9.69 -0.06 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.65 -0.13 43 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.62 -0.15 42 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.60 -0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.62 -0.16 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.62 -0.21 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.62 -0.19 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.62 -0.24 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.62 -0.12 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.62 -0.12 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.62 -0.15 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.62 -0.22 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.60 -0.14 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.62 -0.12 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.62 -0.14 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.62 -0.12 69 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.62 -0.17 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.24 -0.02 41 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.38 -0.01 42 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.46 -0.01 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.65 -0.05 41 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.78 -0.06 41 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 0.90 -0.07 41 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.04 -0.07 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.20 -0.07 41 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 1.56 -0.08 40 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 1.98 -0.11 40 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.47 -0.13 40 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 3.02 -0.13 40 0 606 0
30MAR27 25.00 P 0.00 0.00 0.00 3.63 -0.15 41 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 4.30 -0.01 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.03 +0.01 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.78 +0.03 42 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 6.57 -0.14 42 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.38 +0.04 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.22 +0.06 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.10 +0.04 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.97 -0.14 42 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.86 -0.13 42 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.79 +0.01 42 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.73 -0.11 43 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.72 -0.07 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.63 -0.20 42 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.62 -0.19 43 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.62 -0.24 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.62 -0.12 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.62 -0.12 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.62 -0.15 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.63 -0.21 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.63 -0.11 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.63 -0.11 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.63 -0.13 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.63 -0.11 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.63 -0.16 59 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.83 -0.02 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 0.96 -0.03 43 0 23 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.05 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.25 -0.06 43 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.41 -0.07 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.59 -0.09 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.79 -0.10 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.00 -0.10 42 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.23 -0.11 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.47 -0.11 42 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 2.97 -0.12 42 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.54 -0.12 42 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.13 -0.14 41 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 4.77 -0.13 41 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 5.44 -0.15 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.15 -0.14 40 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.88 -0.15 40 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.64 -0.15 39 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.42 -0.16 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.23 -0.16 38 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.05 -0.15 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.89 -0.16 36 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.74 -0.16 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.61 -0.15 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.49 -0.15 29 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.37 -0.15 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.27 -0.14 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.17 -0.15 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.60 -0.04 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.78 -0.06 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.99 -0.06 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.21 -0.06 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.42 -0.07 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.67 -0.07 43 0 0 0
29SEP27 20.00 P 2.65 2.80 2.65 2.92 -0.07 43 3 3 +3
29SEP27 21.00 P 0.00 0.00 0.00 3.43 -0.08 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.00 -0.09 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.59 -0.10 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.24 -0.09 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.89 -0.10 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.60 -0.10 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.31 -0.10 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.06 -0.11 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.82 -0.12 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.60 -0.11 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.41 -0.12 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.23 -0.12 39 0 0 0
TOTAL PUT 189 8,816 +27
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$ 79.650
04SEP26 59.00 C 0.00 0.00 0.00 20.65 +0.40 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 19.65 +0.40 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 18.65 +0.29 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 17.65 +0.39 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 16.65 +0.39 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 15.65 +0.39 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 14.65 +0.39 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 13.65 +0.39 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 12.65 +0.39 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 11.65 +0.39 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 10.65 +0.39 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 9.65 +0.39 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 8.65 +0.39 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 7.65 +0.39 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 6.65 +0.39 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 5.65 +0.39 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 4.65 +0.39 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 3.65 +0.39 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 2.65 +0.39 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 1.65 +0.39 0 0 0 -30
04SEP26 79.00 C 0.74 0.74 0.70 0.65 +0.30 0 15 2 -96
04SEP26 80.00 C 0.28 0.28 0.02 0.00 -0.02 0 100 587 -65
04SEP26 81.00 C 0.02 0.02 0.01 0.00 -0.01 0 28 194 0
04SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
04SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
04SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 20.73 +0.44 98 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 19.73 +0.44 93 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 18.73 +0.37 88 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 17.73 +0.44 83 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 16.73 +0.44 78 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 15.73 +0.44 74 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 14.69 +0.40 50 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 13.69 +0.40 45 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 12.69 +0.40 40 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 11.69 +0.40 35 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 10.69 +0.39 27 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 9.69 +0.39 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 8.69 +0.39 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 7.69 +0.39 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 6.69 +0.39 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 5.69 +0.39 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 4.69 +0.39 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 3.69 +0.38 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 2.70 +0.37 11 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 1.75 +0.33 11 0 0 0
11SEP26 79.00 C 0.90 1.05 0.88 0.96 +0.30 12 120 120 +120
11SEP26 80.00 C 0.40 0.79 0.31 0.37 +0.11 11 344 272 +111
11SEP26 81.00 C 0.15 0.32 0.10 0.14 +0.06 12 389 240 +160
11SEP26 82.00 C 0.08 0.08 0.08 0.05 +0.02 14 2 12 +2
11SEP26 83.00 C 0.00 0.00 0.00 0.03 +0.02 16 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.87 +0.55 168 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.75 +0.43 133 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.82 +0.50 148 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.82 +0.49 143 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.82 +0.49 138 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.83 +0.50 135 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.83 +0.50 131 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.83 +0.50 126 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.83 +0.49 122 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.83 +0.49 117 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.84 +0.50 115 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.84 +0.50 111 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.83 +0.49 105 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.84 +0.49 103 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.85 +0.50 100 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.85 +0.50 96 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.83 +0.48 90 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.90 +0.54 95 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.85 +0.49 85 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.40 +0.54 82 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.91 +0.54 75 0 0 0
29SEP26 57.50 C 22.75 22.75 22.75 22.40 +0.53 66 2 4 +2
29SEP26 60.00 C 20.17 20.35 19.70 19.91 +0.53 59 6 4 -1
29SEP26 62.50 C 0.00 0.00 0.00 17.38 +0.50 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.78 +0.39 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.29 +0.39 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.79 +0.39 0 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 7.30 +0.39 10 0 0 0
29SEP26 75.00 C 4.97 4.97 4.97 4.97 +0.52 18 5 93 0
29SEP26 77.50 C 2.57 2.57 2.57 2.57 +0.45 12 5 292 +5
29SEP26 80.00 C 0.90 1.23 0.80 0.88 +0.28 11 390 1,579 +23
29SEP26 82.50 C 0.27 0.30 0.18 0.23 +0.07 12 1,733 4,511 +73
29SEP26 85.00 C 0.06 0.06 0.05 0.06 +0.01 14 65 6,311 0
29SEP26 87.50 C 0.02 0.02 0.02 0.02 0.00 16 12 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 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 50 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 55 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 60 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 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 69 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.87 +0.55 103 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.83 +0.51 89 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.87 +0.55 95 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.84 +0.51 84 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.88 +0.55 89 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.85 +0.52 79 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.85 +0.52 75 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.86 +0.53 74 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.86 +0.52 70 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.87 +0.53 69 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.87 +0.53 66 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.88 +0.54 65 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.88 +0.54 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.89 +0.54 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.92 +0.57 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.89 +0.54 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.90 +0.55 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.90 +0.42 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.91 +0.55 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.42 +0.55 45 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.93 +0.56 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.44 +0.42 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.99 +0.59 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.47 +0.55 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.95 +0.40 19 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.47 +0.41 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.00 +0.42 16 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.57 +0.45 15 0 0 0
29OCT26 75.00 C 5.72 5.89 5.72 5.23 +0.45 13 60 60 +60
29OCT26 77.50 C 3.52 3.52 3.14 3.18 +0.49 13 120 319 +120
29OCT26 80.00 C 1.74 1.74 1.38 1.50 +0.21 12 9 232 +9
29OCT26 82.50 C 0.64 0.79 0.57 0.63 +0.04 12 260 1,061 +208
29OCT26 85.00 C 0.25 0.28 0.24 0.24 -0.02 13 84 1,827 +29
29OCT26 87.50 C 0.00 0.00 0.00 0.10 -0.02 14 0 583 0
29OCT26 90.00 C 0.04 0.05 0.04 0.04 -0.02 15 54 502 +54
29OCT26 92.50 C 0.00 0.00 0.00 0.02 0.00 16 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 52 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 47.91 +0.55 77 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.91 +0.56 72 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.91 +0.55 68 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.92 +0.49 67 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.93 +0.56 66 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.93 +0.58 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.94 +0.55 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.95 +0.56 59 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.95 +0.55 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.96 +0.58 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.97 +0.49 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.97 +0.55 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.98 +0.58 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.99 +0.48 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.99 +0.55 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.00 +0.58 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 32.01 +0.55 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.01 +0.48 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 30.02 +0.55 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.54 +0.55 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.06 +0.58 32 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.58 +0.56 29 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.10 +0.54 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.61 +0.55 22 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.11 +0.40 17 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.64 +0.41 15 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.19 +0.43 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.81 +0.46 14 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.56 +0.46 13 0 0 0
27NOV26 77.50 C 3.90 3.90 3.50 3.59 +0.51 13 13 335 +6
27NOV26 80.00 C 0.00 0.00 0.00 2.01 +0.34 12 0 93 0
27NOV26 82.50 C 1.15 1.16 1.15 1.05 +0.18 12 502 1,191 +500
27NOV26 85.00 C 0.55 0.55 0.55 0.51 +0.07 13 8 373 +8
27NOV26 87.50 C 0.23 0.25 0.23 0.23 +0.02 13 14 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.11 0.00 14 0 205 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 -0.01 14 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 0.00 15 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 48.04 +0.60 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 47.02 +0.53 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.05 +0.59 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.06 +0.59 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.07 +0.59 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.08 +0.59 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.09 +0.59 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.11 +0.60 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.11 +0.56 54 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.12 +0.59 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.13 +0.59 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.14 +0.59 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.15 +0.59 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.16 +0.59 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.17 +0.59 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.18 +0.59 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.17 +0.52 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.18 +0.65 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.19 +0.66 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.72 +0.52 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.25 +0.52 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.77 +0.51 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.30 +0.52 25 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.82 +0.51 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.37 +0.58 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.83 +0.41 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.41 +0.42 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.08 +0.43 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.91 +0.42 13 0 4 0
30DEC26 77.50 C 4.23 4.23 4.23 4.07 +0.53 13 30 278 +30
30DEC26 80.00 C 2.69 2.69 2.51 2.54 +0.40 12 4 2,041 +3
30DEC26 82.50 C 1.68 1.68 1.42 1.45 +0.18 12 6 5,589 +4
30DEC26 85.00 C 0.90 0.90 0.72 0.79 +0.06 13 10 7,377 +3
30DEC26 87.50 C 0.00 0.00 0.00 0.41 -0.01 13 0 4,149 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 -0.03 13 0 4,161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 -0.04 13 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.04 13 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.03 14 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 17 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 18 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 48.29 +0.57 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.36 +0.63 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.32 +0.57 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.34 +0.58 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.36 +0.57 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.38 +0.57 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.39 +0.62 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.47 +0.63 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.43 +0.57 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.44 +0.57 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.52 +0.63 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.48 +0.57 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.50 +0.57 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.58 +0.63 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.54 +0.57 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.56 +0.57 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.64 +0.63 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.60 +0.56 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.62 +0.56 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.22 +0.63 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.76 +0.62 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.24 +0.56 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.78 +0.55 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.47 +0.68 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.06 +0.68 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.42 +0.43 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.10 +0.43 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.90 +0.43 13 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 6.87 +0.59 13 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 5.17 +0.58 13 0 2,921 0
30MAR27 80.00 C 3.83 3.83 3.72 3.64 +0.45 13 10 628 0
30MAR27 82.50 C 2.57 2.57 2.57 2.52 +0.35 13 20 838 +20
30MAR27 85.00 C 0.00 0.00 0.00 1.67 +0.24 13 0 1,315 0
30MAR27 87.50 C 1.17 1.17 1.12 1.11 +0.19 13 31 609 +30
30MAR27 90.00 C 0.00 0.00 0.00 0.72 +0.12 13 0 1,177 0
30MAR27 92.50 C 0.00 0.00 0.00 0.46 +0.09 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.29 +0.07 14 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.18 +0.05 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 +0.04 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.08 +0.03 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 +0.02 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 48.53 +0.49 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.56 +0.49 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.57 +0.48 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.60 +0.48 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.62 +0.47 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.65 +0.48 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.67 +0.48 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.70 +0.48 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.72 +0.47 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.75 +0.48 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.78 +0.48 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.79 +0.47 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.82 +0.47 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.85 +0.48 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.87 +0.47 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.90 +0.48 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.92 +0.47 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.95 +0.48 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.97 +0.47 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.53 +0.46 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.08 +0.46 26 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.65 +0.47 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.24 +0.45 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.87 +0.57 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.45 +0.64 18 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.15 +0.74 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.55 +0.42 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.40 +0.41 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.63 +0.63 14 0 2,341 0
29JUN27 77.50 C 0.00 0.00 0.00 5.83 +0.62 13 0 241 0
29JUN27 80.00 C 4.53 4.64 4.53 4.27 +0.37 13 36 491 -34
29JUN27 82.50 C 3.42 3.42 3.42 3.00 +0.19 13 5 1,764 +5
29JUN27 85.00 C 2.44 2.48 2.30 2.15 +0.19 13 25 3,081 -6
29JUN27 87.50 C 0.00 0.00 0.00 1.52 +0.19 13 0 513 0
29JUN27 90.00 C 1.30 1.30 1.30 1.07 +0.18 13 79 553 -61
29JUN27 92.50 C 0.00 0.00 0.00 0.75 +0.16 14 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.53 +0.15 14 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.37 +0.12 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.27 +0.11 15 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.19 +0.09 15 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.14 +0.07 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.10 +0.05 16 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.08 +0.05 16 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.06 +0.04 17 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.05 +0.04 17 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.04 +0.03 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 48.53 +0.49 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.56 +0.49 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.57 +0.48 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.60 +0.47 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.62 +0.47 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.65 +0.48 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.67 +0.47 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.70 +0.47 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.72 +0.47 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.75 +0.48 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.78 +0.48 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.79 +0.47 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.82 +0.47 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.92 +0.55 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.87 +0.47 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.90 +0.48 32 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.92 +0.47 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.95 +0.48 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.97 +0.47 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.53 +0.46 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 26.08 +0.46 24 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.65 +0.47 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.24 +0.19 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.87 +0.57 19 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.51 +0.66 18 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.15 +0.73 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.87 +0.74 15 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.66 +0.67 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.76 +0.52 13 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.08 +0.32 13 0 18 0
29SEP27 80.00 C 4.82 4.82 4.76 4.78 +0.26 14 20 17 +8
29SEP27 82.50 C 3.54 3.54 3.53 3.71 +0.19 14 10 10 +10
29SEP27 85.00 C 2.71 2.76 2.56 2.91 +0.13 14 110 112 +109
29SEP27 87.50 C 2.03 2.07 2.03 2.29 +0.10 15 18 41 +18
29SEP27 90.00 C 1.49 1.49 1.43 1.82 +0.07 15 4 9 +4
29SEP27 92.50 C 0.00 0.00 0.00 1.45 +0.03 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 1.15 +0.01 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.94 0.00 17 0 30 0
29SEP27 100.00 C 0.53 0.53 0.53 0.76 -0.02 17 30 30 0
29SEP27 102.50 C 0.42 0.42 0.42 0.63 -0.03 17 30 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.52 -0.03 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.36 -0.05 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.23 -0.05 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.14 -0.05 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
TOTAL CALL 4,818 82,925 +1,441
04SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
04SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
04SEP26 79.00 P 0.03 0.03 0.02 0.00 -0.10 0 25 485 0
04SEP26 80.00 P 0.09 0.48 0.05 0.35 -0.41 0 76 0 -498
04SEP26 81.00 P 1.06 1.20 1.06 1.35 -0.40 0 4 0 -91
04SEP26 82.00 P 0.00 0.00 0.00 2.35 -0.48 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 3.35 -0.42 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 4.35 -0.44 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 5.35 -0.57 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 6.35 -0.60 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 7.35 -0.50 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 8.35 -0.40 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 9.35 -0.69 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 10.35 -0.71 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 11.35 -0.60 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 12.35 -0.65 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 13.35 -0.40 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 14.35 -0.71 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 15.35 -0.87 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 16.35 -0.71 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 17.35 -0.65 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 18.35 -0.44 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 19.35 -0.63 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 20.35 -0.92 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 21.35 -0.61 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 22.35 -0.61 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 23.35 -1.01 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 16 0 40 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 -0.02 12 0 22 0
11SEP26 78.00 P 0.04 0.07 0.04 0.06 -0.07 11 382 548 -90
11SEP26 79.00 P 0.16 0.22 0.09 0.23 -0.17 11 92 335 +53
11SEP26 80.00 P 0.60 0.75 0.35 0.65 -0.35 10 122 134 +50
11SEP26 81.00 P 0.00 0.00 0.00 1.45 -0.35 12 0 1 0
11SEP26 82.00 P 0.00 0.00 0.00 2.38 -0.45 14 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 3.35 -0.42 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 4.35 -0.44 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 5.35 -0.57 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 6.35 -0.60 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 7.35 -0.50 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 8.35 -0.40 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 9.35 -0.69 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 10.35 -0.71 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 11.35 -0.60 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 12.35 -0.65 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 13.35 -0.40 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 14.35 -0.71 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 15.35 -0.87 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 16.35 -0.71 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 17.35 -0.65 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 18.35 -0.57 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 19.35 -0.63 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 15 8 2,228 0
29SEP26 75.00 P 0.04 0.05 0.04 0.02 -0.02 11 65 4,937 -5
29SEP26 77.50 P 0.20 0.25 0.15 0.21 -0.07 11 107 4,372 -22
29SEP26 80.00 P 0.80 1.14 0.70 1.02 -0.24 10 181 7,559 -81
29SEP26 82.50 P 2.50 2.95 2.49 2.97 -0.34 12 40 3,832 -9
29SEP26 85.00 P 5.19 5.19 5.19 5.35 -0.57 0 5 1,144 0
29SEP26 87.50 P 0.00 0.00 0.00 7.85 -0.40 0 0 132 0
29SEP26 90.00 P 9.81 10.40 9.81 10.35 -0.71 0 2 260 0
29SEP26 92.50 P 0.00 0.00 0.00 12.85 -0.40 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 15.35 -0.87 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.85 -0.57 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.35 -0.92 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.85 -0.57 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.35 -0.56 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.85 -0.45 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.35 -0.57 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.85 -0.68 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.35 -0.56 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.85 -0.56 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.35 -0.55 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.85 -0.56 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.35 -0.56 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.85 -0.56 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.35 -0.44 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.85 -0.56 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.35 -0.44 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.85 -0.55 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.35 -0.56 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.85 -0.55 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.35 -0.55 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.85 -0.55 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.35 -0.55 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.85 -0.55 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.35 -0.55 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.85 -0.55 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.35 -0.56 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.02 16 0 1,247 0
29OCT26 72.50 P 0.00 0.00 0.00 0.08 +0.04 14 0 1,177 0
29OCT26 75.00 P 0.19 0.21 0.19 0.24 +0.05 13 4 2,027 0
29OCT26 77.50 P 0.42 0.57 0.42 0.61 -0.09 12 44 1,938 +20
29OCT26 80.00 P 1.19 1.60 1.13 1.44 -0.36 11 173 1,170 +35
29OCT26 82.50 P 2.68 2.85 2.63 3.10 -0.58 11 155 1,813 +65
29OCT26 85.00 P 0.00 0.00 0.00 5.39 -0.53 13 0 1,500 0
29OCT26 87.50 P 0.00 0.00 0.00 7.85 -0.40 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.35 -0.71 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.85 -0.40 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.35 -0.87 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.85 -0.57 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.35 -0.92 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.85 -0.57 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.35 -0.56 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.85 -0.45 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.35 -0.57 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.85 -0.68 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.35 -0.56 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.85 -0.56 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.35 -0.55 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.85 -0.56 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.35 -0.56 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.85 -0.56 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.35 -0.53 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.85 -0.56 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.35 -0.53 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.85 -0.55 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.35 -0.56 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.85 -0.55 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.35 -0.55 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.85 -0.55 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.35 -0.55 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.85 -0.55 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.35 -0.55 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.85 -0.55 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.35 -0.56 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 +0.03 15 0 330 0
27NOV26 72.50 P 0.00 0.00 0.00 0.15 +0.05 14 0 411 0
27NOV26 75.00 P 0.28 0.28 0.28 0.39 +0.04 13 11 395 +10
27NOV26 77.50 P 0.67 0.86 0.66 0.86 -0.07 12 688 1,629 +499
27NOV26 80.00 P 1.60 1.86 1.58 1.76 -0.28 11 602 564 +56
27NOV26 82.50 P 2.92 2.92 2.92 3.36 -0.46 12 30 449 +30
27NOV26 85.00 P 0.00 0.00 0.00 5.49 -0.43 13 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 7.85 -0.65 0 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 10.35 -0.71 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.85 -0.69 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.35 -0.87 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.85 -0.57 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.35 -0.92 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.85 -0.63 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.35 -0.63 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.85 -0.45 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.35 -0.62 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.85 -0.68 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.35 -0.62 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.85 -0.62 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.35 -0.55 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.85 -0.56 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.35 -0.56 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.85 -0.62 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.35 -0.53 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.85 -0.62 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.35 -0.53 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.85 -0.55 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.35 -0.62 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.85 -0.55 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.35 -0.61 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.85 -0.61 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.35 -0.55 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.85 -0.61 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.35 -0.61 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.85 -0.55 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.35 -0.61 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 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 44 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 41 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 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 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 25 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 2,059 0
30DEC26 70.00 P 0.08 0.08 0.08 0.09 +0.03 13 36 3,484 +36
30DEC26 72.50 P 0.20 0.21 0.20 0.23 +0.03 13 75 1,467 +40
30DEC26 75.00 P 0.42 0.44 0.40 0.53 -0.01 13 80 10,245 +20
30DEC26 77.50 P 0.89 1.09 0.89 1.11 -0.11 12 13 8,481 0
30DEC26 80.00 P 1.76 2.14 1.76 2.06 -0.28 12 35 7,883 +30
30DEC26 82.50 P 3.20 3.68 3.18 3.54 -0.51 12 99 1,766 +38
30DEC26 85.00 P 0.00 0.00 0.00 5.75 -0.22 14 0 770 0
30DEC26 87.50 P 0.00 0.00 0.00 7.87 -0.63 13 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 10.35 -0.71 0 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 12.85 -0.69 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.35 -0.87 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 17.85 -0.57 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.35 -0.92 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.85 -0.63 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.35 -0.63 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.85 -0.45 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.35 -0.62 0 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 32.85 -0.68 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.35 -0.62 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.85 -0.62 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.35 -0.55 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.85 -0.56 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.35 -0.56 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.85 -0.62 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.35 -0.53 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.85 -0.62 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.35 -0.53 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.85 -0.55 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.35 -0.62 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.85 -0.55 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.35 -0.61 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.85 -0.61 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.35 -0.55 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.85 -0.61 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.35 -0.61 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.85 -0.55 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.35 -0.61 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 +0.02 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 +0.02 14 0 637 0
30MAR27 67.50 P 0.14 0.14 0.14 0.13 +0.03 13 30 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 +0.03 13 0 4,138 0
30MAR27 72.50 P 0.43 0.43 0.43 0.52 0.00 13 4 1,000 -4
30MAR27 75.00 P 0.00 0.00 0.00 0.95 -0.01 12 0 1,885 0
30MAR27 77.50 P 1.59 1.59 1.57 1.62 -0.17 12 31 1,249 +1
30MAR27 80.00 P 0.00 0.00 0.00 2.60 -0.32 12 0 1,748 0
30MAR27 82.50 P 0.00 0.00 0.00 4.01 -0.47 12 0 811 0
30MAR27 85.00 P 0.00 0.00 0.00 5.95 -0.26 13 0 349 0
30MAR27 87.50 P 0.00 0.00 0.00 8.04 -0.46 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.36 -0.70 13 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.85 -0.69 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.35 -0.87 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.85 -0.57 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.35 -0.92 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.85 -0.63 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.35 -0.63 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.85 -0.45 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.35 -0.62 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.85 -0.68 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.35 -0.62 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.85 -0.62 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.35 -0.55 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.85 -0.56 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.35 -0.56 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.85 -0.62 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.35 -0.53 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.85 -0.62 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.35 -0.53 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.85 -0.55 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.35 -0.62 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.85 -0.55 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.35 -0.61 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.85 -0.61 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.35 -0.55 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.85 -0.61 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.35 -0.61 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.85 -0.55 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.35 -0.61 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.06 +0.02 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.12 +0.02 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.23 +0.03 13 0 260 0
29JUN27 67.50 P 0.00 0.00 0.00 0.45 +0.05 13 0 710 0
29JUN27 70.00 P 0.58 0.61 0.58 0.76 +0.02 13 6 1,378 0
29JUN27 72.50 P 1.02 1.02 1.02 1.26 +0.01 13 2 4,038 -2
29JUN27 75.00 P 1.58 1.58 1.58 1.96 -0.02 12 2 1,261 0
29JUN27 77.50 P 2.52 2.52 2.52 2.91 -0.06 12 5 1,827 -5
29JUN27 80.00 P 3.93 3.93 3.93 4.11 -0.15 12 2 569 0
29JUN27 82.50 P 0.00 0.00 0.00 5.55 -0.36 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 7.58 -0.25 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.59 -0.26 13 0 32 0
29JUN27 90.00 P 10.85 10.85 10.85 11.74 -0.25 13 1 35 +1
29JUN27 92.50 P 0.00 0.00 0.00 13.97 -0.27 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.78 -0.44 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.10 -0.40 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.44 -0.83 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.37 -0.11 15 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.78 -0.20 15 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.20 -0.10 16 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.63 -0.34 16 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.06 -0.47 17 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.49 -0.48 17 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.93 -0.54 17 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.37 -0.53 18 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.85 -0.56 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.35 -0.56 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.85 -0.62 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.35 -0.53 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.85 -0.62 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.35 -0.53 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.85 -0.55 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.35 -0.62 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.85 -0.55 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.35 -0.61 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.85 -0.61 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.35 -0.55 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.85 -0.61 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.35 -0.61 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.85 -0.55 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.35 -0.61 0 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 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.08 +0.03 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.18 +0.05 13 0 0 0
29SEP27 65.00 P 0.54 0.54 0.54 0.36 +0.06 13 1 31 +1
29SEP27 67.50 P 0.00 0.00 0.00 0.68 +0.07 13 0 28 0
29SEP27 70.00 P 1.20 1.23 1.20 1.17 +0.06 14 7 152 +7
29SEP27 72.50 P 0.00 0.00 0.00 1.85 +0.03 14 0 7 0
29SEP27 75.00 P 0.00 0.00 0.00 2.76 -0.03 14 0 38 0
29SEP27 77.50 P 3.92 3.99 3.92 3.91 -0.10 14 3 78 +3
29SEP27 80.00 P 0.00 0.00 0.00 5.28 -0.17 15 0 3 0
29SEP27 82.50 P 6.79 6.79 6.79 6.87 -0.24 15 1 91 +1
29SEP27 85.00 P 8.60 8.60 8.60 8.45 -0.28 15 2 102 +2
29SEP27 87.50 P 0.00 0.00 0.00 10.38 -0.64 15 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 12.44 -0.72 15 0 3 0
29SEP27 92.50 P 0.00 0.00 0.00 15.02 -0.38 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.28 -0.40 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.62 -0.41 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.95 -0.45 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.33 -0.42 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.64 -0.47 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.06 -0.60 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.44 -0.60 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.82 -0.43 25 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.21 -0.61 26 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.61 -0.61 26 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.00 -0.44 27 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.38 -0.45 27 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.84 -0.40 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.25 -0.40 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.66 -0.40 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.08 -0.39 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.49 -0.39 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 57.92 -0.48 31 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.35 -0.62 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 62.85 -0.55 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.35 -0.61 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.85 -0.61 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.35 -0.55 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 72.85 -0.61 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.35 -0.61 0 0 0 0
TOTAL PUT 3,251 112,913 +191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 5.630
29SEP26 4.30 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 +0.02 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.02 19 0 51 0
29SEP26 5.50 C 0.24 0.24 0.18 0.21 +0.02 21 158 331 +35
29SEP26 5.75 C 0.10 0.10 0.10 0.08 0.00 21 15 1,357 +7
29SEP26 6.00 C 0.03 0.03 0.03 0.03 0.00 23 25 345 -10
29SEP26 6.25 C 0.01 0.01 0.01 0.01 0.00 25 42 753 +1
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 0.01 0.01 0.01 0.01 0.00 51 34 2,006 0
29SEP26 7.50 C 0.01 0.01 0.01 0.01 0.00 56 34 1,157 +34
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 71 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 151 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.35 +0.04 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.25 +0.03 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.77 +0.05 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.67 +0.03 22 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.46 +0.03 23 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.28 +0.01 22 0 348 0
29OCT26 5.75 C 0.00 0.00 0.00 0.16 +0.01 23 0 1,149 0
29OCT26 6.00 C 0.07 0.07 0.07 0.08 +0.01 23 30 151 -2
29OCT26 6.25 C 0.04 0.04 0.04 0.04 0.00 24 27 693 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 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 37 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 1.37 +0.04 31 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.27 +0.04 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.17 +0.04 26 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.07 +0.03 24 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.98 +0.04 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.79 +0.03 23 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.70 +0.04 22 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
27NOV26 5.75 C 0.22 0.22 0.22 0.21 +0.02 22 150 167 +150
27NOV26 6.00 C 0.13 0.13 0.12 0.12 +0.01 22 3 30 +3
27NOV26 6.25 C 0.00 0.00 0.00 0.07 0.00 23 0 60 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 0.00 24 0 109 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 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 1.38 +0.03 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.29 +0.04 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 +0.04 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.09 +0.03 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.00 +0.04 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 +0.04 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 +0.03 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 +0.05 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 +0.01 22 0 205 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 235 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 22 0 146 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 22 0 198 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 22 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 0.02 0.02 0.02 0.01 0.00 25 2 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 54 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 1.43 +0.04 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.34 +0.04 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.24 +0.03 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.15 +0.04 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.06 +0.03 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 +0.04 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.90 +0.04 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 +0.03 21 0 32 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 +0.02 22 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 +0.02 22 0 410 0
30MAR27 5.75 C 0.38 0.38 0.38 0.37 +0.02 22 30 63 -8
30MAR27 6.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.01 22 0 32 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 130 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 +0.01 22 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 1.46 +0.03 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.37 +0.04 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.28 +0.04 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.19 +0.03 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.10 +0.03 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.01 +0.03 22 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.93 +0.03 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.85 +0.04 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.66 +0.03 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 +0.03 20 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 +0.02 20 0 33 0
29JUN27 6.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 112 0
29JUN27 6.25 C 0.00 0.00 0.00 0.19 +0.01 20 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.06 0.00 20 0 108 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 0.00 20 0 50 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 0.00 21 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 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 29 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 1.47 +0.04 27 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.38 +0.04 26 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.29 +0.04 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.20 +0.03 25 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.12 +0.04 25 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.05 +0.05 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.97 +0.04 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.90 +0.04 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.73 +0.04 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
29SEP27 6.25 C 0.30 0.30 0.30 0.27 +0.02 23 2 17 +2
29SEP27 6.50 C 0.00 0.00 0.00 0.20 +0.01 23 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.15 0.00 23 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.11 0.00 23 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 0.09 +0.01 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.06 0.00 23 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 46 0
TOTAL CALL 552 36,215 +212
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 990 0
29SEP26 5.50 P 0.06 0.06 0.05 0.07 -0.02 22 26 1,091 +18
29SEP26 5.75 P 0.00 0.00 0.00 0.19 -0.03 21 0 1,017 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 -0.03 23 0 1,524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 -0.04 0 0 1,154 0
29SEP26 6.50 P 0.84 0.87 0.84 0.90 0.00 44 40 892 -25
29SEP26 6.75 P 0.00 0.00 0.00 1.13 -0.04 43 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.38 -0.02 50 0 2,500 0
29SEP26 7.25 P 0.00 0.00 0.00 1.63 -0.02 56 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.87 -0.04 0 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.37 -0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.87 -0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.37 -0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.87 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.87 -0.03 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.37 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.87 -0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.37 -0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.87 -0.03 0 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 36 0 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 30 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 25 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 227 0
29OCT26 5.50 P 0.11 0.11 0.11 0.12 -0.02 21 4 542 0
29OCT26 5.75 P 0.00 0.00 0.00 0.25 -0.03 22 0 286 0
29OCT26 6.00 P 0.00 0.00 0.00 0.43 -0.03 23 0 774 0
29OCT26 6.25 P 0.00 0.00 0.00 0.64 -0.04 23 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.90 -0.01 32 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.13 -0.04 31 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.38 -0.03 36 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.63 -0.03 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.88 -0.03 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.13 -0.03 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.38 -0.03 53 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.63 -0.03 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.88 -0.03 60 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.13 -0.03 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.38 -0.03 67 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 29 0 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 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 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 -0.01 22 0 186 0
27NOV26 5.50 P 0.15 0.15 0.15 0.16 -0.02 21 5 73 +5
27NOV26 5.75 P 0.00 0.00 0.00 0.29 -0.02 22 0 192 0
27NOV26 6.00 P 0.43 0.43 0.43 0.46 -0.03 23 30 727 +30
27NOV26 6.25 P 0.00 0.00 0.00 0.66 -0.03 23 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.90 -0.02 27 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.13 -0.04 27 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.38 -0.03 31 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.63 -0.03 35 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.88 -0.03 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.13 -0.03 42 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.38 -0.03 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.63 -0.03 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.88 -0.03 51 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.13 -0.03 54 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.38 -0.03 57 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 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 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 22 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 22 0 747 0
30DEC26 5.00 P 0.05 0.05 0.05 0.05 -0.01 21 12 38 -12
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.02 21 0 203 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.02 21 0 865 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 -0.03 21 0 2,466 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.03 22 0 943 0
30DEC26 6.25 P 0.65 0.65 0.65 0.69 -0.02 24 25 178 +25
30DEC26 6.50 P 0.00 0.00 0.00 0.90 -0.03 24 0 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 -0.04 24 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 -0.03 28 0 346 0
30DEC26 7.25 P 0.00 0.00 0.00 1.63 -0.03 31 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 -0.03 34 0 0 -160
30DEC26 7.75 P 0.00 0.00 0.00 2.13 -0.03 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 -0.03 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 -0.03 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.88 -0.03 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.13 -0.03 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.38 -0.03 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.37 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.37 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.87 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.37 -0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.87 -0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 22 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 22 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.01 21 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 0.00 21 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 0.00 21 0 250 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 0.00 21 0 279 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.02 21 0 495 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 -0.01 21 0 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.55 -0.02 22 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 -0.02 23 0 574 0
30MAR27 6.50 P 0.82 0.88 0.82 0.94 -0.03 23 40 428 +20
30MAR27 6.75 P 1.05 1.05 1.05 1.16 -0.03 24 25 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 -0.03 23 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.63 -0.03 26 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 -0.03 28 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.13 -0.03 31 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.38 -0.03 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 -0.03 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.88 -0.03 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.13 -0.03 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.38 -0.03 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.12 -0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.37 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.87 -0.04 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 0.00 19 0 236 0
29JUN27 4.60 P 0.09 0.09 0.09 0.10 +0.01 19 15 16 +12
29JUN27 4.70 P 0.11 0.11 0.11 0.12 0.00 19 220 337 +220
29JUN27 4.80 P 0.00 0.00 0.00 0.15 +0.01 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 +0.01 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 +0.01 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 0.00 19 0 112 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 +0.01 19 0 634 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 0.00 18 0 461 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 0.00 18 0 463 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 -0.01 16 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.20 -0.01 15 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.42 -0.01 11 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 -0.01 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.87 -0.01 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.10 -0.02 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.33 -0.02 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.56 -0.03 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.80 -0.02 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.27 -0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.22 -0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.25 -0.01 22 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.29 0.00 22 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 220 0
29SEP27 5.25 P 0.00 0.00 0.00 0.44 -0.01 22 0 160 0
29SEP27 5.50 P 0.00 0.00 0.00 0.58 -0.01 22 0 84 0
29SEP27 5.75 P 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.08 -0.02 21 0 1 0
29SEP27 6.50 P 0.00 0.00 0.00 1.27 -0.03 20 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.48 -0.03 19 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.70 -0.03 19 0 1 0
29SEP27 7.25 P 0.00 0.00 0.00 1.91 -0.04 13 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
TOTAL PUT 442 36,243 +133
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$ 13.910
29SEP26 8.00 C 0.00 0.00 0.00 5.93 +0.65 122 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.68 +0.65 115 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.43 +0.65 109 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.18 +0.65 104 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.93 +0.65 98 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.68 +0.65 93 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.43 +0.65 87 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.18 +0.65 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.93 +0.65 77 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 3.43 +0.65 67 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.93 +0.65 57 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.42 +0.65 36 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 +0.64 25 0 1,438 0
29SEP26 12.50 C 0.00 0.00 0.00 1.42 +0.61 0 0 771 0
29SEP26 13.00 C 0.00 0.00 0.00 0.94 +0.53 24 0 1,456 0
29SEP26 13.50 C 0.27 0.51 0.27 0.52 +0.35 23 42 857 -29
29SEP26 14.00 C 0.13 0.25 0.13 0.24 +0.18 24 575 435 -115
29SEP26 14.50 C 0.07 0.11 0.07 0.10 +0.08 24 173 257 +153
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.93 +0.65 91 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.68 +0.65 86 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.43 +0.65 82 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.18 +0.65 77 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.93 +0.65 73 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.68 +0.65 69 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.43 +0.65 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.18 +0.65 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.93 +0.65 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.43 +0.65 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.93 +0.65 43 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 2.42 +0.64 29 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.92 +0.63 22 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 1.43 +0.57 23 0 142 0
29OCT26 13.00 C 1.00 1.00 1.00 0.99 +0.47 24 3 124 -3
29OCT26 13.50 C 0.51 0.57 0.50 0.63 +0.32 23 75 187 -44
29OCT26 14.00 C 0.31 0.41 0.31 0.40 +0.23 24 62 642 -32
29OCT26 14.50 C 0.20 0.21 0.20 0.24 +0.15 24 260 525 +260
29OCT26 15.00 C 0.13 0.13 0.13 0.14 +0.09 25 6 436 +6
29OCT26 15.50 C 0.08 0.08 0.08 0.07 +0.05 24 168 168 +168
29OCT26 16.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 5.18 +0.65 65 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.93 +0.65 62 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.68 +0.65 59 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.43 +0.65 55 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.18 +0.65 52 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.93 +0.65 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.43 +0.65 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.93 +0.65 37 0 0 0
27NOV26 11.50 C 2.09 2.09 2.09 2.42 +0.63 26 15 15 +15
27NOV26 12.00 C 0.00 0.00 0.00 1.93 +0.59 25 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.48 +0.54 25 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 1.07 +0.41 23 0 25 0
27NOV26 13.50 C 0.00 0.00 0.00 0.77 +0.33 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.54 +0.26 24 10 50 +10
27NOV26 14.50 C 0.29 0.29 0.29 0.38 +0.20 25 15 15 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.25 +0.14 25 0 15 0
27NOV26 15.50 C 0.14 0.15 0.14 0.15 +0.08 25 149 299 +149
27NOV26 16.00 C 0.00 0.00 0.00 0.09 +0.05 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.93 +0.65 65 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.68 +0.65 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.43 +0.65 59 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.18 +0.65 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.93 +0.65 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.68 +0.65 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.43 +0.65 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.18 +0.65 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.93 +0.65 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.43 +0.65 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.93 +0.65 31 0 15 0
30DEC26 11.50 C 2.36 2.36 2.36 2.42 +0.60 22 5 426 +5
30DEC26 12.00 C 0.00 0.00 0.00 1.95 +0.54 24 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 1.54 +0.50 24 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 1.23 +0.46 25 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 +0.36 24 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 +0.28 24 0 163 0
30DEC26 14.50 C 0.40 0.40 0.40 0.48 +0.22 24 100 160 +56
30DEC26 15.00 C 0.33 0.33 0.33 0.34 +0.16 24 15 45 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.11 24 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 +0.08 24 0 2 0
30DEC26 16.50 C 0.12 0.12 0.12 0.10 +0.05 24 9 9 +9
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.93 +0.65 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.68 +0.65 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.43 +0.65 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.18 +0.65 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.93 +0.65 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.68 +0.64 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.43 +0.65 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.18 +0.63 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.93 +0.64 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.44 +0.57 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 3.00 +0.55 26 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.58 +0.54 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 2.18 +0.49 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.80 +0.42 24 0 482 0
30MAR27 13.00 C 0.00 0.00 0.00 1.52 +0.44 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 +0.29 24 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.96 +0.24 24 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 +0.25 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.61 +0.21 24 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 +0.16 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 +0.12 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 +0.09 24 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 +0.06 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 +0.05 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
30MAR27 18.50 C 0.10 0.10 0.10 0.08 +0.03 24 5 10 +5
29JUN27 8.00 C 0.00 0.00 0.00 5.93 +0.62 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.68 +0.60 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.44 +0.60 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.20 +0.59 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.97 +0.59 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.73 +0.58 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.50 +0.58 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.28 +0.58 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.05 +0.56 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.61 +0.54 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.19 +0.57 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.79 +0.50 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 2.42 +0.50 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.11 +0.53 26 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.79 +0.47 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.52 +0.42 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.27 +0.36 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.07 +0.32 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.89 +0.28 25 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.74 +0.25 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.61 +0.21 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.50 +0.18 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.41 +0.15 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.33 +0.12 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 +0.12 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.23 +0.10 26 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.74 +0.55 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.52 +0.56 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.29 +0.56 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.07 +0.55 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.65 +0.54 23 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.26 +0.53 23 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.90 +0.50 24 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.58 +0.48 25 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.35 +0.52 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.06 +0.48 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.80 +0.44 26 0 0 0
29SEP27 14.00 C 1.35 1.35 1.35 1.52 +0.35 26 2 2 +2
29SEP27 14.50 C 0.00 0.00 0.00 1.31 +0.32 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.14 +0.29 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.98 +0.26 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.84 +0.24 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.72 +0.21 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.61 +0.19 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.52 +0.16 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.44 +0.15 26 0 0 0
TOTAL CALL 1,689 12,853 +645
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 397 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,270 0
29SEP26 12.00 P 0.03 0.03 0.03 0.01 -0.03 26 27 2,029 -27
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.10 24 0 1,172 0
29SEP26 13.00 P 0.15 0.15 0.15 0.10 -0.22 24 10 580 0
29SEP26 13.50 P 0.38 0.38 0.38 0.26 -0.37 24 80 251 +80
29SEP26 14.00 P 0.00 0.00 0.00 0.54 -0.47 25 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 0.90 -0.57 24 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.34 -0.62 23 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.82 -0.64 22 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 -0.70 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.82 -0.70 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.31 -0.71 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.81 -0.71 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.31 -0.71 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 -0.72 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 160 0
29OCT26 12.00 P 0.08 0.08 0.08 0.05 -0.07 25 5 31 0
29OCT26 12.50 P 0.12 0.12 0.12 0.11 -0.14 24 80 192 +80
29OCT26 13.00 P 0.26 0.26 0.24 0.23 -0.23 24 110 180 +80
29OCT26 13.50 P 0.00 0.00 0.00 0.41 -0.34 24 0 3 0
29OCT26 14.00 P 0.70 0.70 0.67 0.68 -0.41 24 15 30 +15
29OCT26 14.50 P 0.00 0.00 0.00 1.01 -0.50 24 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 1.41 -0.57 24 0 15 0
29OCT26 15.50 P 1.95 1.95 1.95 1.86 -0.60 25 15 15 +15
29OCT26 16.00 P 0.00 0.00 0.00 2.36 -0.66 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.82 -0.73 25 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.32 -0.71 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.83 -0.71 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.32 -0.71 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 -0.05 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.10 -0.10 25 0 1 0
27NOV26 12.50 P 0.24 0.24 0.24 0.19 -0.17 25 2 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.32 -0.26 24 0 13 0
27NOV26 13.50 P 0.57 0.57 0.57 0.53 -0.34 24 5 15 0
27NOV26 14.00 P 0.00 0.00 0.00 0.80 -0.42 25 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 1.14 -0.44 26 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.48 -0.53 24 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.91 -0.61 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.36 -0.66 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.83 -0.72 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.32 -0.71 24 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.83 -0.71 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.33 -0.70 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.07 24 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.12 24 0 224 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.18 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 -0.26 24 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 -0.33 24 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 -0.43 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.18 -0.45 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.55 -0.50 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 1.95 -0.57 24 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 -0.60 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.88 -0.67 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.37 -0.66 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.87 -0.67 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.37 -0.66 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.86 -0.67 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 -0.03 23 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.02 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.07 24 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.10 24 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 -0.14 24 0 70 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 -0.19 24 0 97 0
30MAR27 12.50 P 0.50 0.50 0.50 0.43 -0.22 24 1 91 +1
30MAR27 13.00 P 0.00 0.00 0.00 0.61 -0.26 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 0.82 -0.32 24 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.07 -0.41 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.37 -0.47 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.71 -0.45 24 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.10 -0.48 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.54 -0.48 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.95 -0.60 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.40 -0.63 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.87 -0.67 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.37 -0.66 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.86 -0.67 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
29JUN27 9.00 P 0.11 0.11 0.11 0.04 -0.01 27 2 5 -2
29JUN27 9.25 P 0.00 0.00 0.00 0.05 -0.02 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 11 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 -0.06 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.25 -0.07 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.36 -0.10 26 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.49 -0.14 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.66 -0.18 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.85 -0.23 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.10 -0.25 27 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.37 -0.28 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.65 -0.31 26 0 15 0
29JUN27 15.00 P 2.20 2.20 2.20 1.98 -0.37 27 15 15 +15
29JUN27 15.50 P 0.00 0.00 0.00 2.31 -0.46 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.72 -0.41 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.11 -0.45 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.52 -0.51 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.94 -0.60 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.40 -0.63 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.88 -0.65 28 0 0 0
29SEP27 9.25 P 0.18 0.18 0.18 0.09 -0.03 27 7 9 +7
29SEP27 9.50 P 0.21 0.21 0.21 0.12 -0.03 27 2 2 +2
29SEP27 9.75 P 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.25 -0.08 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.36 -0.10 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.48 -0.13 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.64 -0.16 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.83 -0.19 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.04 -0.22 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.28 -0.26 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.55 -0.30 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.84 -0.34 27 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.17 -0.37 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.52 -0.41 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.89 -0.44 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.28 -0.48 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.70 -0.51 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.13 -0.54 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.58 -0.55 30 0 0 0
TOTAL PUT 376 11,571 +266
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 69.850
29SEP26 41.00 C 0.00 0.00 0.00 28.88 +0.94 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.88 +0.94 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.86 +0.92 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.89 +0.95 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.89 +0.95 71 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.89 +0.95 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.89 +0.95 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.89 +0.95 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.89 +0.95 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.89 +0.94 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.39 +0.99 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.90 +1.00 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.40 +0.95 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.90 +0.95 24 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.40 +0.93 0 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 4.95 +0.86 21 0 177 0
29SEP26 67.50 C 2.14 2.14 2.14 2.76 +0.62 20 1 394 -1
29SEP26 70.00 C 1.33 1.49 1.33 1.21 +0.32 20 47 1,071 -10
29SEP26 72.50 C 0.70 0.70 0.53 0.45 +0.12 21 215 818 -35
29SEP26 75.00 C 0.32 0.32 0.24 0.13 +0.04 21 178 764 -120
29SEP26 77.50 C 0.16 0.18 0.16 0.03 +0.01 21 122 1,209 -30
29SEP26 80.00 C 0.12 0.12 0.12 0.01 0.00 22 120 3,188 0
29SEP26 82.50 C 0.08 0.08 0.08 0.01 0.00 26 60 2,943 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 22.96 +1.02 63 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.96 +1.02 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.96 +1.02 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.96 +1.01 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.46 +1.01 48 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.96 +1.02 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.47 +1.02 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.90 +0.94 20 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 7.46 +0.88 22 0 11 0
29OCT26 65.00 C 0.00 0.00 0.00 5.25 +0.81 22 0 137 0
29OCT26 67.50 C 3.69 3.69 3.69 3.49 +0.65 22 2 103 0
29OCT26 70.00 C 2.25 2.35 2.25 2.18 +0.47 22 3 88 +2
29OCT26 72.50 C 1.45 1.45 1.45 1.26 +0.27 22 22 172 +22
29OCT26 75.00 C 0.87 0.87 0.77 0.67 +0.16 22 47 287 +47
29OCT26 77.50 C 0.53 0.53 0.46 0.32 +0.08 22 33 232 -33
29OCT26 80.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 509 0
29OCT26 82.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 301 0
29OCT26 85.00 C 0.18 0.18 0.16 0.03 +0.01 23 45 134 +45
29OCT26 87.50 C 0.14 0.14 0.14 0.01 0.00 23 15 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 20.96 +0.97 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.96 +0.97 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.46 +0.96 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.96 +0.97 33 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.47 +1.01 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 9.96 +0.88 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 7.73 +0.78 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 5.87 +0.79 23 0 56 0
27NOV26 67.50 C 4.36 4.36 4.36 4.24 +0.61 23 2 58 +2
27NOV26 70.00 C 0.00 0.00 0.00 2.90 +0.45 23 2 89 0
27NOV26 72.50 C 2.06 2.06 2.06 1.97 +0.37 23 11 68 +7
27NOV26 75.00 C 1.35 1.35 1.35 1.25 +0.22 23 15 57 -15
27NOV26 77.50 C 0.00 0.00 0.00 0.75 +0.14 23 0 45 0
27NOV26 80.00 C 0.68 0.71 0.68 0.44 +0.10 23 45 261 +45
27NOV26 82.50 C 0.44 0.44 0.44 0.24 +0.05 23 15 195 +15
27NOV26 85.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 109 0
27NOV26 87.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 79 0
27NOV26 92.50 C 0.20 0.20 0.20 0.02 0.00 24 70 76 +70
27NOV26 95.00 C 0.16 0.17 0.16 0.01 0.00 24 70 70 +58
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 27.96 +0.76 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.95 +0.74 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.96 +0.76 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.95 +0.75 47 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.96 +0.76 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.96 +0.76 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.96 +0.73 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.96 +0.76 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.96 +0.76 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.46 +0.75 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.99 +0.74 28 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.66 +0.71 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.37 +0.88 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 8.25 +0.75 23 0 346 0
30DEC26 65.00 C 0.00 0.00 0.00 6.50 +0.77 24 0 1,047 0
30DEC26 67.50 C 0.00 0.00 0.00 4.95 +0.66 24 0 361 0
30DEC26 70.00 C 3.81 3.81 3.81 3.69 +0.53 24 15 171 +15
30DEC26 72.50 C 0.00 0.00 0.00 2.69 +0.39 24 0 902 0
30DEC26 75.00 C 0.00 0.00 0.00 1.87 +0.28 24 0 271 0
30DEC26 77.50 C 1.55 1.55 1.55 1.28 +0.22 24 1 279 -1
30DEC26 80.00 C 1.06 1.06 1.06 0.85 +0.16 24 1 322 +1
30DEC26 82.50 C 0.00 0.00 0.00 0.55 +0.12 24 0 324 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 +0.08 24 0 97 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 +0.05 24 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 8 0
30DEC26 97.50 C 0.22 0.22 0.22 0.03 +0.01 24 12 32 +12
30MAR27 44.00 C 0.00 0.00 0.00 26.18 +0.72 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.21 +0.72 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.25 +0.72 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.29 +0.75 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.33 +0.75 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.37 +0.74 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.41 +0.74 31 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.06 +0.72 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.78 +0.70 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.62 +0.69 26 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.39 +0.69 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.72 +0.84 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.02 +0.75 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.56 +0.66 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 5.32 +0.57 24 0 92 0
30MAR27 72.50 C 0.00 0.00 0.00 4.28 +0.47 25 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 3.36 +0.39 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.60 +0.32 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.98 +0.25 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.51 +0.22 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.14 +0.19 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.84 +0.13 24 0 13 0
30MAR27 90.00 C 0.97 0.97 0.97 0.60 +0.08 24 13 66 +13
30MAR27 92.50 C 0.00 0.00 0.00 0.45 +0.09 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.32 +0.07 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.63 +0.74 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.68 +0.73 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.74 +0.72 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.82 +0.58 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.54 +0.55 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.37 +0.65 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.27 +0.48 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.38 +0.88 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.60 +0.83 24 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 9.21 +0.72 24 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 7.81 +0.65 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 6.57 +0.59 24 0 157 0
29JUN27 72.50 C 5.49 5.49 5.49 5.30 +0.49 24 35 185 +35
29JUN27 75.00 C 0.00 0.00 0.00 4.45 +0.33 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 3.73 +0.32 24 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 3.14 +0.37 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.54 +0.31 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.06 +0.29 25 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.65 +0.23 25 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.31 +0.19 25 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.05 +0.17 25 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.79 +0.10 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.63 +0.12 24 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 21.82 +0.54 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.92 +0.68 20 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.71 +0.66 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.69 +0.58 21 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 14.87 +0.71 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.16 +0.73 23 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 11.56 +0.67 23 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 10.12 +0.65 24 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 9.10 +0.89 25 0 4 0
29SEP27 70.00 C 0.00 0.00 0.00 7.63 +0.54 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 6.56 +0.49 24 0 3 0
29SEP27 75.00 C 5.43 5.43 5.43 5.65 +0.47 24 60 60 +60
29SEP27 77.50 C 0.00 0.00 0.00 4.81 +0.40 24 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 4.09 +0.38 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.47 +0.32 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.97 +0.27 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 2.53 +0.32 25 0 15 0
29SEP27 90.00 C 0.00 0.00 0.00 2.05 +0.16 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 1.78 +0.16 25 0 0 0
TOTAL CALL 1,277 22,654 +204
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 427 0
29SEP26 57.50 P 0.01 0.01 0.01 0.01 0.00 28 15 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 614 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.05 21 0 657 0
29SEP26 65.00 P 0.28 0.29 0.25 0.22 -0.20 20 257 891 -249
29SEP26 67.50 P 0.70 0.83 0.70 0.81 -0.35 21 106 903 -45
29SEP26 70.00 P 1.77 2.07 1.77 1.96 -0.64 21 17 981 0
29SEP26 72.50 P 0.00 0.00 0.00 3.72 -0.83 20 0 727 0
29SEP26 75.00 P 0.00 0.00 0.00 5.93 -0.91 20 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 8.35 -0.94 21 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 10.83 -0.95 0 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.45 -0.89 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.95 -0.88 45 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.44 -0.88 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.94 -0.89 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.44 -0.89 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.94 -0.88 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.44 -0.87 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.11 -0.06 22 0 158 0
29OCT26 62.50 P 0.35 0.35 0.35 0.33 -0.13 22 1 131 -1
29OCT26 65.00 P 0.74 0.74 0.73 0.75 -0.24 22 18 906 -1
29OCT26 67.50 P 1.42 1.50 1.39 1.54 -0.36 22 51 339 -29
29OCT26 70.00 P 2.50 2.50 2.50 2.71 -0.63 22 3 301 -3
29OCT26 72.50 P 4.16 4.16 4.04 4.40 -0.74 23 22 205 +20
29OCT26 75.00 P 6.02 6.02 6.02 6.30 -0.81 22 1 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.51 -0.88 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.88 -0.92 22 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 13.45 -0.89 29 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.95 -0.88 33 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.44 -0.88 36 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.94 -0.89 39 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.44 -0.89 43 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.94 -0.88 46 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.44 -0.87 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.13 -0.06 23 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 0.32 -0.11 23 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.69 -0.18 23 0 144 0
27NOV26 65.00 P 1.16 1.18 1.16 1.27 -0.26 23 30 297 0
27NOV26 67.50 P 1.99 2.06 1.99 2.13 -0.40 23 24 169 -15
27NOV26 70.00 P 0.00 0.00 0.00 3.36 -0.54 23 0 99 0
27NOV26 72.50 P 4.78 4.78 4.78 4.93 -0.67 23 2 68 0
27NOV26 75.00 P 0.00 0.00 0.00 6.71 -0.75 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.77 -0.83 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.02 -0.88 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 13.45 -0.89 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.95 -0.88 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.44 -0.88 31 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.94 -0.89 34 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.44 -0.89 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.94 -0.88 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.44 -0.87 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 -0.07 24 0 191 0
30DEC26 60.00 P 0.59 0.59 0.59 0.60 -0.13 24 15 527 0
30DEC26 62.50 P 1.00 1.03 0.98 1.04 -0.18 23 80 453 -10
30DEC26 65.00 P 0.00 0.00 0.00 1.70 -0.28 23 0 211 0
30DEC26 67.50 P 2.51 2.51 2.51 2.63 -0.40 23 5 158 -5
30DEC26 70.00 P 0.00 0.00 0.00 3.88 -0.52 23 0 198 0
30DEC26 72.50 P 0.00 0.00 0.00 5.43 -0.63 24 0 678 0
30DEC26 75.00 P 6.88 6.88 6.88 7.14 -0.69 23 7 12 +7
30DEC26 77.50 P 0.00 0.00 0.00 9.10 -0.76 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.24 -0.82 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.53 -0.81 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.95 -0.88 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.44 -0.88 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.94 -0.89 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.44 -0.89 33 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 25.94 -0.88 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.44 -0.87 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 -0.04 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.50 -0.08 24 0 38 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 -0.12 24 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.29 -0.15 24 0 250 0
30MAR27 62.50 P 1.90 1.90 1.90 1.89 -0.21 24 10 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.70 -0.28 24 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 3.71 -0.38 23 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 4.96 -0.48 24 0 156 0
30MAR27 72.50 P 0.00 0.00 0.00 6.44 -0.56 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.17 -0.61 24 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.00 -0.70 25 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 11.98 -0.51 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.12 -0.44 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.27 -0.56 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.52 -0.80 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.94 -0.89 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.44 -0.89 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.94 -0.88 29 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.44 -0.87 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 0.59 -0.04 25 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 0.93 -0.08 25 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.39 -0.13 25 0 100 0
29JUN27 60.00 P 0.00 0.00 0.00 2.00 -0.17 25 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.78 -0.20 25 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 3.72 -0.25 25 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 4.83 -0.32 25 0 179 0
29JUN27 70.00 P 0.00 0.00 0.00 6.11 -0.40 25 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 7.55 -0.24 25 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.18 -0.52 25 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 10.96 -0.58 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.87 -0.65 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.90 -0.73 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.08 -0.70 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.34 -0.57 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.64 -0.46 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.86 -0.47 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.10 -0.72 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.44 -0.87 28 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.65 -0.06 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 0.99 -0.08 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.43 -0.12 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.01 -0.15 25 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.71 -0.20 25 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 3.54 -0.27 25 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 4.54 -0.30 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.70 -0.34 26 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 6.99 -0.41 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 8.41 -0.48 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.01 -0.52 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.72 -0.59 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.56 -0.63 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 15.53 -0.68 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.58 -0.75 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 19.76 -0.78 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.01 -0.60 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.32 -0.47 30 0 0 0
TOTAL PUT 664 18,257 -331
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$ 47.340
29SEP26 27.00 C 0.00 0.00 0.00 20.50 +1.05 133 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.50 +1.11 125 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.50 +1.11 118 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.51 +1.06 112 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.50 +1.12 104 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.50 +1.06 97 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.51 +1.07 92 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.51 +1.07 85 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.51 +1.09 79 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.51 +1.07 73 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.52 +1.08 68 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.51 +1.06 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.53 +1.13 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.37 +0.97 0 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.37 +0.97 0 0 8 0
29SEP26 42.00 C 0.00 0.00 0.00 5.38 +0.97 24 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 4.38 +0.94 20 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 3.41 +0.88 21 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 2.50 +0.76 21 0 144 0
29SEP26 46.00 C 1.74 1.85 1.74 1.76 +0.63 22 50 240 +20
29SEP26 47.00 C 1.00 1.01 1.00 1.12 +0.48 21 16 258 -14
29SEP26 48.00 C 0.00 0.00 0.00 0.66 +0.30 21 0 182 0
29SEP26 49.00 C 0.28 0.40 0.28 0.36 +0.17 21 47 459 -15
29SEP26 50.00 C 0.15 0.22 0.15 0.18 +0.08 21 89 185 +4
29SEP26 52.50 C 0.05 0.06 0.05 0.03 +0.01 21 31 120 +6
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.51 +1.07 60 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.51 +1.09 55 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.51 +1.07 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.55 +1.11 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.51 +1.06 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.53 +1.13 40 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.37 +0.97 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.38 +0.97 22 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.40 +0.93 21 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.47 +0.88 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.61 +0.79 21 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 2.85 +0.69 21 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 2.26 +0.67 22 0 100 0
29OCT26 47.00 C 0.00 0.00 0.00 1.62 +0.47 21 0 100 0
29OCT26 48.00 C 0.00 0.00 0.00 1.23 +0.43 22 0 126 0
29OCT26 49.00 C 0.89 0.91 0.89 0.87 +0.32 21 43 169 +33
29OCT26 50.00 C 0.55 0.65 0.55 0.60 +0.24 21 34 108 +29
29OCT26 52.50 C 0.22 0.26 0.22 0.20 +0.09 21 12 60 +11
29OCT26 55.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.55 +1.11 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.55 +1.11 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.55 +1.10 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.53 +1.12 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.39 +0.94 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.44 +0.90 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.54 +0.85 21 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.71 +0.79 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.94 +0.73 21 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 3.25 +0.64 22 0 91 0
27NOV26 46.00 C 0.00 0.00 0.00 2.71 +0.65 22 0 59 0
27NOV26 47.00 C 0.00 0.00 0.00 2.16 +0.57 22 0 67 0
27NOV26 48.00 C 0.00 0.00 0.00 1.69 +0.46 22 0 72 0
27NOV26 49.00 C 1.35 1.35 1.30 1.30 +0.36 22 14 84 +9
27NOV26 50.00 C 0.00 0.00 0.00 0.98 +0.29 22 0 52 0
27NOV26 52.50 C 0.53 0.53 0.53 0.45 +0.16 22 1 19 +1
27NOV26 55.00 C 0.00 0.00 0.00 0.19 +0.08 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.07 +0.03 22 0 15 0
27NOV26 60.00 C 0.10 0.11 0.10 0.03 +0.01 22 125 721 +65
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.51 +1.06 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.55 +1.16 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.55 +1.11 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.51 +1.07 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.58 +1.14 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.52 +1.06 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.55 +1.05 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.58 +1.04 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.62 +1.17 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.53 +1.00 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.55 +0.91 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.68 +0.88 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.85 +0.84 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.07 +0.79 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.35 +0.74 22 0 76 0
30DEC26 45.00 C 0.00 0.00 0.00 3.69 +0.66 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 3.18 +0.70 23 0 53 0
30DEC26 47.00 C 0.00 0.00 0.00 2.63 +0.61 23 0 51 0
30DEC26 48.00 C 0.00 0.00 0.00 2.16 +0.53 22 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.75 +0.45 22 0 235 0
30DEC26 50.00 C 1.25 1.43 1.25 1.40 +0.37 22 32 67 +32
30DEC26 52.50 C 0.84 0.86 0.84 0.77 +0.24 22 44 98 +44
30DEC26 55.00 C 0.49 0.49 0.49 0.39 +0.14 22 10 330 0
30DEC26 57.50 C 0.00 0.00 0.00 0.18 +0.07 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 +0.04 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.87 +1.04 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.92 +1.03 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.98 +1.04 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.04 +1.01 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.13 +0.99 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.23 +1.14 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.15 +0.87 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.34 +0.82 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.59 +0.80 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.87 +0.69 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.35 +0.82 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.58 +0.64 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 4.14 +0.71 23 0 32 0
30MAR27 47.00 C 3.60 3.60 3.60 3.59 +0.63 23 2 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.11 +0.56 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.68 +0.51 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.28 +0.43 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.51 +0.34 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.97 +0.24 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.59 +0.16 22 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 +0.11 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 +0.07 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 +0.04 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.21 +1.22 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.27 +1.18 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.29 +1.05 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.38 +1.02 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.48 +1.03 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.64 +1.02 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.80 +0.78 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.11 +0.80 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.41 +0.98 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.73 +0.91 23 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.93 +0.70 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.35 +0.64 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.83 +0.50 22 0 16 0
29JUN27 47.00 C 0.00 0.00 0.00 4.32 +0.56 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.88 +0.55 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.45 +0.49 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.08 +0.49 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.27 +0.39 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.64 +0.31 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.18 +0.25 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.86 +0.22 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.60 +0.14 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.41 +0.10 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 +0.08 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 +0.05 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 12.53 +0.89 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.69 +0.86 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.89 +0.85 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.10 +0.81 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.36 +0.80 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.64 +0.76 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.96 +0.74 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.30 +0.89 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.50 +0.66 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.93 +0.61 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.41 +0.60 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.90 +0.53 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.46 +0.53 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.02 +0.47 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.64 +0.45 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.79 +0.38 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.11 +0.31 22 0 0 0
29SEP27 57.50 C 1.37 1.45 1.37 1.58 +0.25 22 25 25 +25
29SEP27 60.00 C 0.00 0.00 0.00 1.17 +0.16 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.90 +0.17 22 0 0 0
TOTAL CALL 575 6,679 +250
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29SEP26 40.00 P 0.04 0.04 0.04 0.01 0.00 26 2 83 -2
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.04 21 0 216 0
29SEP26 43.00 P 0.12 0.12 0.12 0.06 -0.09 21 2 327 -2
29SEP26 44.00 P 0.18 0.18 0.16 0.14 -0.18 21 22 348 +9
29SEP26 45.00 P 0.42 0.42 0.34 0.31 -0.30 21 5 482 +2
29SEP26 46.00 P 0.55 0.55 0.55 0.57 -0.45 20 15 336 -15
29SEP26 47.00 P 0.00 0.00 0.00 0.99 -0.62 20 0 355 0
29SEP26 48.00 P 1.55 1.55 1.55 1.56 -0.77 19 15 239 +15
29SEP26 49.00 P 0.00 0.00 0.00 2.33 -0.83 20 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.17 -0.90 20 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 5.54 -0.97 21 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.02 -0.91 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.39 -1.11 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.89 -1.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.39 -1.03 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.89 -1.03 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.39 -1.07 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.88 -1.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.39 -1.07 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.89 -1.04 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 14 0
29OCT26 41.00 P 0.13 0.16 0.13 0.08 -0.05 22 22 18 -3
29OCT26 42.00 P 0.22 0.22 0.22 0.15 -0.09 21 2 63 -2
29OCT26 43.00 P 0.30 0.30 0.30 0.27 -0.14 21 35 61 +25
29OCT26 44.00 P 0.00 0.00 0.00 0.45 -0.22 21 0 72 0
29OCT26 45.00 P 0.00 0.00 0.00 0.69 -0.32 21 0 235 0
29OCT26 46.00 P 1.21 1.21 1.21 1.03 -0.44 21 2 174 0
29OCT26 47.00 P 0.00 0.00 0.00 1.47 -0.54 21 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 2.01 -0.68 20 0 66 0
29OCT26 49.00 P 2.62 2.64 2.62 2.65 -0.76 20 30 42 +30
29OCT26 50.00 P 0.00 0.00 0.00 3.47 -0.77 21 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 5.63 -0.91 21 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.04 -0.96 22 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.39 -1.11 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.89 -1.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.39 -1.10 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.89 -1.10 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.39 -1.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.88 -1.10 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.12 -0.06 22 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 0.20 -0.09 22 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.32 -0.14 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.50 -0.19 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.72 -0.28 22 0 35 0
27NOV26 45.00 P 0.00 0.00 0.00 0.99 -0.37 21 0 144 0
27NOV26 46.00 P 1.36 1.37 1.36 1.36 -0.45 21 18 66 -3
27NOV26 47.00 P 1.81 1.81 1.81 1.81 -0.54 21 3 95 0
27NOV26 48.00 P 0.00 0.00 0.00 2.34 -0.65 21 0 90 0
27NOV26 49.00 P 2.89 2.96 2.89 2.96 -0.72 21 30 41 +30
27NOV26 50.00 P 0.00 0.00 0.00 3.74 -0.72 21 0 7 0
27NOV26 52.50 P 5.72 5.72 5.72 5.77 -0.86 21 7 7 +7
27NOV26 55.00 P 0.00 0.00 0.00 8.08 -0.95 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.45 -1.05 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.02 -0.97 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.39 -1.10 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.89 -1.10 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.51 -0.98 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.88 -1.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 10 0
30DEC26 39.00 P 0.22 0.22 0.22 0.15 -0.05 22 4 27 +4
30DEC26 40.00 P 0.00 0.00 0.00 0.24 -0.08 22 0 47 0
30DEC26 41.00 P 0.40 0.40 0.39 0.36 -0.11 22 12 28 -12
30DEC26 42.00 P 0.00 0.00 0.00 0.53 -0.15 22 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 0.72 -0.22 22 0 39 0
30DEC26 44.00 P 1.02 1.02 1.02 0.98 -0.27 22 5 59 +5
30DEC26 45.00 P 0.00 0.00 0.00 1.30 -0.33 21 0 477 0
30DEC26 46.00 P 1.67 1.67 1.67 1.69 -0.41 21 15 141 +15
30DEC26 47.00 P 2.06 2.14 2.06 2.14 -0.50 21 30 46 +30
30DEC26 48.00 P 2.66 2.66 2.66 2.67 -0.59 21 25 100 +25
30DEC26 49.00 P 3.26 3.26 3.26 3.26 -0.68 21 14 14 +14
30DEC26 50.00 P 0.00 0.00 0.00 4.04 -0.64 22 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 5.84 -0.91 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.16 -0.90 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.46 -1.06 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.02 -0.97 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.52 -0.97 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.89 -1.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.51 -0.98 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.88 -1.11 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.39 -1.09 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.89 -1.09 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.20 -0.05 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.29 -0.07 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.41 -0.09 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.56 -0.12 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.74 -0.14 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 0.93 -0.21 21 0 21 0
30MAR27 43.00 P 1.15 1.15 1.15 1.20 -0.21 21 12 38 +12
30MAR27 44.00 P 0.00 0.00 0.00 1.51 -0.26 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.87 -0.32 21 0 94 0
30MAR27 46.00 P 0.00 0.00 0.00 2.29 -0.38 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.74 -0.47 21 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.27 -0.53 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.83 -0.63 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.44 -0.73 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.25 -0.81 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.29 -0.93 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.56 -1.00 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.02 -1.00 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.52 -0.97 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.01 -0.98 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.51 -0.98 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.01 -0.98 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.51 -0.97 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.01 -0.97 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.25 -0.05 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.35 -0.06 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.47 -0.08 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.61 -0.11 23 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.79 -0.12 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.00 -0.16 23 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.25 -0.18 23 0 117 0
29JUN27 42.00 P 0.00 0.00 0.00 1.54 -0.21 23 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 1.86 -0.26 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.24 -0.27 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.64 -0.34 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.11 -0.36 23 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.60 -0.42 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.15 -0.45 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.73 -0.51 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.37 -0.36 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.11 -0.42 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.07 -0.76 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.24 -0.84 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.56 -0.93 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.81 -0.97 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.11 -0.88 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.51 -0.98 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.01 -0.98 27 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.49 -0.07 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.62 -0.10 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.80 -0.10 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 0.99 -0.18 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.23 -0.19 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.49 -0.24 22 0 20 0
29SEP27 42.00 P 0.00 0.00 0.00 1.80 -0.26 23 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.14 -0.30 23 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.53 -0.32 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 2.94 -0.38 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.41 -0.39 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.89 -0.47 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.45 -0.47 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.01 -0.54 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.64 -0.56 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 7.35 -0.65 23 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.26 -0.57 24 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.37 -0.71 25 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.56 -0.93 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.81 -0.97 26 0 0 0
TOTAL PUT 327 6,890 +184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 30.900
04SEP26 19.00 C 0.00 0.00 0.00 11.90 +0.93 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 11.65 +0.98 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 11.40 +0.93 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 11.15 +0.93 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 10.90 +0.98 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 10.40 +0.93 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 9.90 +0.98 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 9.40 +0.93 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 8.90 +0.93 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 8.40 +0.93 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 7.90 +0.93 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 7.40 +0.93 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 6.90 +0.93 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 6.40 +0.93 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 5.90 +0.93 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 5.40 +0.91 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 4.90 +0.93 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 4.40 +0.93 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 3.90 +0.91 0 0 0 -26
04SEP26 27.50 C 0.00 0.00 0.00 3.40 +0.97 0 0 0 -60
04SEP26 28.00 C 2.88 2.88 2.88 2.90 +0.97 0 1 0 -32
04SEP26 28.50 C 0.00 0.00 0.00 2.40 +0.93 0 0 0 -98
04SEP26 29.00 C 1.95 1.95 1.90 1.90 +0.94 0 19 0 -48
04SEP26 29.50 C 1.79 1.79 1.27 1.40 +0.89 0 105 0 -101
04SEP26 30.00 C 0.80 1.40 0.70 0.90 +0.72 0 168 0 -310
04SEP26 30.50 C 0.46 0.83 0.34 0.40 +0.30 0 128 1 -233
04SEP26 31.00 C 0.22 0.63 0.04 0.00 -0.07 0 307 209 +84
04SEP26 31.50 C 0.15 0.32 0.03 0.00 -0.06 0 668 518 +481
04SEP26 32.00 C 0.06 0.09 0.03 0.00 -0.05 0 86 156 +15
04SEP26 32.50 C 0.01 0.02 0.01 0.00 -0.04 0 90 142 +90
04SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 5 0
04SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 11.22 +1.00 167 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 10.97 +1.04 163 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 10.47 +1.00 155 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 9.97 +1.04 147 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 9.47 +1.00 139 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 8.97 +1.00 131 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 8.47 +1.00 124 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 7.97 +0.85 116 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 7.47 +0.85 109 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 6.97 +0.87 102 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 6.47 +0.87 95 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 5.97 +0.89 87 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 5.41 +0.84 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 4.92 +0.86 51 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 4.42 +0.95 45 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 3.92 +0.93 40 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 3.42 +0.95 35 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 2.93 +0.96 36 0 30 0
11SEP26 28.50 C 0.00 0.00 0.00 2.44 +0.90 33 0 65 0
11SEP26 29.00 C 2.06 2.06 2.06 2.04 +0.87 42 15 30 -15
11SEP26 29.50 C 1.94 1.94 1.47 1.57 +0.72 37 60 0 -30
11SEP26 30.00 C 1.20 1.20 1.20 1.16 +0.57 35 22 69 -5
11SEP26 30.50 C 0.80 0.83 0.80 0.82 +0.42 34 94 96 +39
11SEP26 31.00 C 0.65 0.74 0.58 0.60 +0.34 37 95 84 -6
11SEP26 31.50 C 0.51 0.75 0.38 0.39 +0.22 37 105 78 +70
11SEP26 32.00 C 0.33 0.49 0.25 0.25 +0.15 37 120 146 +83
11SEP26 32.50 C 0.21 0.36 0.21 0.16 +0.09 38 42 42 +42
11SEP26 33.00 C 0.20 0.20 0.09 0.10 +0.05 39 37 56 +37
11SEP26 33.50 C 0.08 0.08 0.05 0.06 +0.03 40 21 41 +1
11SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 21.73 +1.05 219 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 21.48 +0.99 214 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 21.23 +1.04 210 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.99 +1.07 210 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 20.49 +0.98 201 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.99 +0.98 192 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 19.49 +1.00 184 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.99 +1.02 176 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 18.49 +1.00 169 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.99 +0.99 162 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.49 +1.05 155 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.99 +1.05 148 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.49 +1.05 142 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.99 +0.99 136 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.50 +1.00 133 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.00 +0.98 127 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.49 +0.98 119 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.00 +1.05 116 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.50 +0.98 111 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.00 +0.97 106 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.50 +0.97 101 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.01 +0.98 98 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.51 +0.99 93 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.01 +0.99 89 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 10.01 +0.99 80 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.97 +0.84 61 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 8.02 +0.90 64 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 7.06 +0.92 62 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 6.03 +0.86 50 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 5.06 +0.98 45 0 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 4.07 +0.97 38 0 4,747 0
29SEP26 28.00 C 0.00 0.00 0.00 3.30 +0.96 43 0 6,425 0
29SEP26 29.00 C 2.80 2.80 2.38 2.39 +0.73 37 3 2,676 0
29SEP26 30.00 C 2.01 2.05 1.63 1.68 +0.56 35 527 6,070 -115
29SEP26 31.00 C 1.05 1.50 1.05 1.18 +0.45 37 380 2,403 -74
29SEP26 32.00 C 0.68 1.00 0.68 0.78 +0.31 37 734 5,016 +68
29SEP26 33.00 C 0.50 0.68 0.45 0.50 +0.21 37 899 5,031 +595
29SEP26 34.00 C 0.28 0.47 0.28 0.31 +0.13 38 469 3,076 +327
29SEP26 35.00 C 0.24 0.27 0.17 0.20 +0.09 39 289 2,671 +25
29SEP26 36.00 C 0.16 0.17 0.12 0.12 +0.06 40 59 4,235 -6
29SEP26 37.00 C 0.08 0.11 0.08 0.08 +0.04 41 23 1,622 +20
29SEP26 38.00 C 0.07 0.07 0.06 0.05 +0.02 42 8 1,600 -3
29SEP26 39.00 C 0.04 0.04 0.04 0.03 +0.01 43 5 673 +5
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 21.74 +1.04 169 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 21.49 +1.00 165 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 21.24 +1.04 161 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 21.00 +1.05 161 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.50 +0.99 154 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 20.00 +0.99 147 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.50 +1.01 141 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 19.00 +1.03 135 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.50 +1.01 129 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 18.00 +1.00 123 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.50 +1.06 118 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 17.01 +1.07 115 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.51 +1.05 110 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 16.01 +1.01 105 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.51 +1.01 101 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 15.01 +0.99 96 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.51 +1.00 92 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.02 +1.07 90 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.52 +1.00 86 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.04 +1.01 85 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.52 +0.99 78 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.02 +0.99 74 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.53 +1.01 72 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.03 +1.01 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.03 +1.01 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.03 +0.90 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.03 +0.91 48 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 7.07 +0.93 46 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 6.08 +0.81 41 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 5.13 +0.93 38 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 4.23 +0.75 36 0 739 0
29OCT26 28.00 C 3.44 3.44 3.44 3.43 +0.73 36 15 4,018 0
29OCT26 29.00 C 3.09 3.09 2.73 2.71 +0.65 36 352 1,591 -24
29OCT26 30.00 C 2.22 2.43 2.06 2.12 +0.54 36 3,437 6,304 -3,387
29OCT26 31.00 C 1.85 1.88 1.60 1.65 +0.45 37 850 3,022 +279
29OCT26 32.00 C 1.40 1.54 1.18 1.25 +0.36 37 836 1,951 -500
29OCT26 33.00 C 1.08 1.08 0.90 0.96 +0.30 38 586 2,180 +72
29OCT26 34.00 C 0.72 0.88 0.65 0.72 +0.23 39 128 858 +74
29OCT26 35.00 C 0.64 0.67 0.50 0.54 +0.19 39 514 976 +318
29OCT26 36.00 C 0.32 0.53 0.32 0.41 +0.16 40 101 674 +69
29OCT26 37.00 C 0.32 0.35 0.32 0.30 +0.12 40 36 586 +36
29OCT26 38.00 C 0.27 0.27 0.26 0.22 +0.09 41 115 346 +115
29OCT26 39.00 C 0.20 0.20 0.20 0.16 +0.07 41 15 312 0
29OCT26 40.00 C 0.00 0.00 0.00 0.13 +0.06 42 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 131 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 31 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 21.74 +1.04 144 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 21.49 +1.00 141 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 21.24 +0.91 138 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 21.00 +0.99 137 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.50 +0.99 131 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 20.00 +0.99 125 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.50 +1.01 120 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 19.00 +1.03 115 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.50 +0.90 110 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 18.00 +1.00 105 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.50 +0.88 100 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 17.01 +1.02 98 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.51 +0.91 94 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 16.01 +0.91 90 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.51 +1.00 86 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 15.01 +0.98 82 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.51 +1.00 78 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.02 +0.99 76 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.52 +1.00 73 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 13.04 +0.90 72 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.52 +0.99 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.02 +0.99 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.53 +1.01 61 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.03 +1.01 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.03 +1.01 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.03 +0.90 47 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 8.06 +0.94 44 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 7.09 +0.95 41 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 6.21 +0.94 41 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 5.27 +0.82 37 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 4.49 +0.77 38 0 281 0
27NOV26 28.00 C 0.00 0.00 0.00 3.78 +0.72 38 0 581 0
27NOV26 29.00 C 3.15 3.16 3.07 3.10 +0.60 37 118 617 -84
27NOV26 30.00 C 0.00 0.00 0.00 2.58 +0.55 38 0 175 0
27NOV26 31.00 C 2.37 2.38 2.28 2.12 +0.47 38 93 556 -13
27NOV26 32.00 C 0.00 0.00 0.00 1.73 +0.42 38 0 705 0
27NOV26 33.00 C 1.40 1.51 1.39 1.40 +0.35 39 109 1,271 +18
27NOV26 34.00 C 1.21 1.30 1.09 1.16 +0.33 40 2,334 3,016 +2,246
27NOV26 35.00 C 1.08 1.08 0.89 0.94 +0.29 40 34 220 -16
27NOV26 36.00 C 0.72 0.72 0.72 0.76 +0.26 40 2 169 +2
27NOV26 37.00 C 0.71 0.71 0.59 0.60 +0.22 41 16 51 +15
27NOV26 38.00 C 0.00 0.00 0.00 0.50 +0.21 41 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.40 +0.18 42 0 76 0
27NOV26 40.00 C 0.32 0.32 0.32 0.32 +0.16 42 20 344 +20
27NOV26 41.00 C 0.00 0.00 0.00 0.26 +0.13 42 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.21 +0.11 43 0 24 0
27NOV26 43.00 C 0.00 0.00 0.00 0.17 +0.10 43 0 50 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 +0.08 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 +0.07 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 +0.06 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.08 +0.06 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 +0.06 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
27NOV26 50.00 C 0.07 0.07 0.07 0.04 +0.03 46 3 3 +3
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 21.76 +1.06 130 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.49 +1.00 123 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 21.24 +0.91 120 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 21.01 +1.00 122 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.50 +0.99 114 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.00 +0.99 109 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.50 +0.94 104 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.00 +1.03 100 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.50 +0.90 95 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 18.00 +1.00 91 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.50 +0.88 87 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 17.01 +1.02 85 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.51 +0.91 82 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 16.01 +0.91 78 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.51 +1.00 75 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.01 +0.98 71 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.53 +1.02 70 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.02 +0.99 66 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.52 +1.00 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.04 +0.90 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.54 +1.01 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.02 +0.99 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.53 +1.01 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.03 +1.01 50 0 111 0
30DEC26 21.00 C 10.20 10.20 10.20 10.04 +1.02 46 4 25 0
30DEC26 22.00 C 0.00 0.00 0.00 9.07 +0.94 43 0 3 0
30DEC26 23.00 C 8.20 8.20 8.20 8.07 +0.87 38 10 95 0
30DEC26 24.00 C 0.00 0.00 0.00 7.24 +0.92 41 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 6.40 +0.81 40 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 5.61 +0.79 40 0 418 0
30DEC26 27.00 C 4.82 4.82 4.82 4.82 +0.79 38 15 3,131 -13
30DEC26 28.00 C 0.00 0.00 0.00 4.14 +0.73 38 0 6,323 0
30DEC26 29.00 C 0.00 0.00 0.00 3.51 +0.63 37 3 2,631 -3
30DEC26 30.00 C 2.90 3.13 2.90 3.03 +0.59 38 29 1,053 -10
30DEC26 31.00 C 2.85 2.85 2.85 2.53 +0.49 38 18 2,966 0
30DEC26 32.00 C 2.37 2.37 2.18 2.14 +0.43 38 53 1,400 -15
30DEC26 33.00 C 1.78 1.82 1.78 1.81 +0.37 38 32 2,384 +14
30DEC26 34.00 C 1.56 1.68 1.56 1.52 +0.34 39 89 2,533 +89
30DEC26 35.00 C 1.45 1.45 1.27 1.28 +0.30 39 7 1,502 +5
30DEC26 36.00 C 0.00 0.00 0.00 1.09 +0.27 40 0 346 0
30DEC26 37.00 C 1.02 1.02 1.02 0.92 +0.25 40 15 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 0.76 +0.21 40 0 463 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 +0.20 41 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.55 +0.18 41 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.46 +0.16 41 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.39 +0.14 42 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 +0.12 42 0 7 0
30DEC26 44.00 C 0.27 0.27 0.27 0.28 +0.11 43 10 220 0
30DEC26 45.00 C 0.24 0.24 0.24 0.23 +0.09 43 15 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 +0.08 43 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 +0.07 43 0 90 0
30DEC26 48.00 C 0.15 0.15 0.15 0.15 +0.07 44 9 385 +9
30DEC26 49.00 C 0.00 0.00 0.00 0.13 +0.06 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.11 +0.05 45 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 +0.04 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 21.76 +0.94 100 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.50 +1.01 96 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 21.24 +0.91 93 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 21.01 +1.00 93 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.50 +0.99 88 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.00 +0.99 84 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.50 +0.93 80 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.00 +0.92 76 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.50 +0.90 73 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.00 +0.92 70 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.50 +0.88 67 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.01 +1.02 65 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.51 +0.91 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.01 +0.91 59 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.51 +1.00 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.01 +0.98 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.53 +0.93 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.03 +0.90 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.56 +0.95 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.09 +0.90 49 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 12.62 +1.03 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.15 +0.98 47 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 11.69 +0.93 46 0 0 0
30MAR27 20.00 C 11.20 11.20 11.20 11.28 +0.97 47 1 18 +1
30MAR27 21.00 C 0.00 0.00 0.00 10.34 +0.83 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.48 +0.83 43 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 8.64 +0.83 42 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 7.84 +0.81 41 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 7.05 +0.75 39 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 6.33 +0.95 39 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 5.58 +0.68 37 0 679 0
30MAR27 28.00 C 5.33 5.33 5.33 4.99 +0.66 37 15 1,530 0
30MAR27 29.00 C 4.54 4.54 4.39 4.41 +0.58 37 75 3,311 0
30MAR27 30.00 C 0.00 0.00 0.00 3.93 +0.55 37 0 369 0
30MAR27 31.00 C 0.00 0.00 0.00 3.48 +0.51 38 0 715 0
30MAR27 32.00 C 3.30 3.30 3.30 3.09 +0.48 38 2 382 +2
30MAR27 33.00 C 0.00 0.00 0.00 2.74 +0.44 38 0 595 0
30MAR27 34.00 C 2.43 2.43 2.43 2.43 +0.43 38 1 580 -1
30MAR27 35.00 C 2.17 2.17 2.15 2.14 +0.38 38 4 708 0
30MAR27 36.00 C 0.00 0.00 0.00 1.90 +0.35 39 0 460 0
30MAR27 37.00 C 1.70 1.70 1.70 1.67 +0.31 39 2 320 0
30MAR27 38.00 C 1.49 1.49 1.49 1.51 +0.32 39 1 389 +1
30MAR27 39.00 C 1.43 1.43 1.32 1.33 +0.30 40 4 125 -2
30MAR27 40.00 C 1.22 1.22 1.22 1.18 +0.28 40 1 119 0
30MAR27 41.00 C 0.00 0.00 0.00 1.04 +0.26 40 0 46 0
30MAR27 42.00 C 1.00 1.00 1.00 0.93 +0.26 40 30 61 +30
30MAR27 43.00 C 0.00 0.00 0.00 0.82 +0.23 40 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 +0.20 41 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.65 +0.21 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.58 +0.19 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.51 +0.17 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.46 +0.17 42 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.41 +0.15 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.37 +0.14 42 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.28 +0.12 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 +0.09 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 +0.08 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.13 +0.07 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.11 +0.06 45 0 0 0
30MAR27 65.00 C 0.12 0.12 0.12 0.08 +0.04 45 15 15 +15
30MAR27 67.50 C 0.00 0.00 0.00 0.07 +0.04 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.04 48 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 21.76 +0.94 82 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 21.50 +1.01 79 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 21.24 +0.91 76 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 21.01 +1.00 77 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 20.50 +0.99 72 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 20.00 +0.99 68 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.50 +0.93 65 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.00 +0.92 62 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.50 +0.90 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.02 +0.94 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.55 +0.93 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.07 +1.00 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.60 +0.97 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.12 +0.93 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.66 +0.94 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.19 +0.93 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.72 +0.93 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.26 +0.92 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.80 +0.93 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.35 +0.91 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.90 +0.92 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.45 +0.91 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.01 +0.90 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.58 +0.90 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 10.74 +0.88 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 9.93 +0.83 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 9.15 +0.81 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.40 +0.79 40 0 10 0
29JUN27 25.00 C 7.65 7.65 7.65 7.60 +0.66 38 1 96 -1
29JUN27 26.00 C 0.00 0.00 0.00 7.05 +0.74 39 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 6.43 +0.71 39 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 5.79 +0.61 38 0 380 0
29JUN27 29.00 C 0.00 0.00 0.00 5.26 +0.68 38 0 270 0
29JUN27 30.00 C 4.90 4.90 4.90 4.83 +0.69 39 15 283 0
29JUN27 31.00 C 4.67 4.67 4.67 4.35 +0.59 38 1 275 0
29JUN27 32.00 C 0.00 0.00 0.00 3.94 +0.52 38 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 3.59 +0.46 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 3.26 +0.43 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.96 +0.41 39 0 31 0
29JUN27 36.00 C 0.00 0.00 0.00 2.70 +0.40 39 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 2.45 +0.36 39 0 69 0
29JUN27 38.00 C 2.33 2.33 2.33 2.20 +0.30 39 1 169 +1
29JUN27 39.00 C 0.00 0.00 0.00 2.03 +0.35 40 0 127 0
29JUN27 40.00 C 1.95 1.95 1.95 1.87 +0.34 40 1 243 +1
29JUN27 41.00 C 0.00 0.00 0.00 1.67 +0.28 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.52 +0.25 40 0 118 0
29JUN27 43.00 C 1.43 1.43 1.43 1.39 +0.22 40 10 57 +10
29JUN27 44.00 C 0.00 0.00 0.00 1.29 +0.23 41 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 1.20 +0.23 41 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 1.11 +0.21 41 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 1.02 +0.19 42 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.94 +0.18 42 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 0.87 +0.20 42 0 9 0
29JUN27 50.00 C 0.00 0.00 0.00 0.81 +0.18 42 0 13 0
29JUN27 52.50 C 0.00 0.00 0.00 0.67 +0.14 43 0 11 0
29JUN27 55.00 C 0.00 0.00 0.00 0.56 +0.14 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.47 +0.11 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.40 +0.11 45 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.35 +0.10 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.30 +0.09 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.27 +0.09 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.24 +0.08 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.21 +0.07 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 +0.07 49 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 21.25 +0.92 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 21.01 +1.00 64 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 20.50 +0.99 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 20.00 +0.99 57 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.50 +0.93 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.02 +0.94 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.54 +0.94 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.07 +0.99 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.60 +0.98 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.13 +1.04 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.66 +1.03 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.20 +1.01 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.73 +1.01 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.27 +1.01 43 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.82 +1.03 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.36 +1.02 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.92 +0.93 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.47 +0.90 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.03 +0.89 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.60 +0.88 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 12.18 +0.87 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.77 +0.87 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.97 +0.87 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.19 +0.85 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.45 +0.83 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.73 +0.80 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.06 +0.78 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.42 +0.71 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.81 +0.68 36 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.24 +0.63 36 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.76 +0.65 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.30 +0.62 37 0 60 0
29SEP27 31.00 C 0.00 0.00 0.00 4.88 +0.68 37 0 48 0
29SEP27 32.00 C 0.00 0.00 0.00 4.49 +0.56 37 0 22 0
29SEP27 33.00 C 4.32 4.32 4.32 4.12 +0.49 37 10 35 +10
29SEP27 34.00 C 0.00 0.00 0.00 3.83 +0.43 38 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 3.53 +0.38 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.25 +0.29 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.05 +0.27 39 0 100 0
29SEP27 38.00 C 0.00 0.00 0.00 2.79 +0.19 38 0 0 0
29SEP27 39.00 C 2.51 2.51 2.51 2.58 +0.11 39 1 2 +1
29SEP27 40.00 C 0.00 0.00 0.00 2.38 +0.04 39 0 14 0
29SEP27 41.00 C 2.16 2.16 2.15 2.21 0.00 39 3 9 +3
29SEP27 42.00 C 0.00 0.00 0.00 2.10 +0.01 40 0 5 0
29SEP27 43.00 C 1.86 1.86 1.86 1.89 -0.10 39 6 6 +6
29SEP27 44.00 C 0.00 0.00 0.00 1.82 -0.09 40 0 30 0
29SEP27 45.00 C 0.00 0.00 0.00 1.69 -0.14 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.56 -0.20 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.41 -0.27 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.32 -0.33 40 0 0 0
29SEP27 49.00 C 1.40 1.40 1.40 1.23 -0.33 41 3 0 -3
29SEP27 50.00 C 0.00 0.00 0.00 1.18 -0.33 41 0 20 0
29SEP27 52.50 C 0.95 0.95 0.95 1.00 -0.40 42 1 3 +1
29SEP27 55.00 C 0.00 0.00 0.00 0.83 -0.47 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.72 -0.51 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.62 -0.56 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.54 -0.60 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.48 -0.62 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.42 -0.64 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.37 -0.66 45 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.33 -0.69 45 0 1 0
29SEP27 75.00 C 0.32 0.32 0.32 0.30 -0.71 46 1 1 +1
TOTAL CALL 15,807 132,582 +215
04SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
04SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
04SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
04SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
04SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
04SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 79 0
04SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 343 0
04SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 469 0
04SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.27 0 0 1,019 0
04SEP26 30.50 P 0.05 0.05 0.02 0.00 -0.69 0 33 821 +18
04SEP26 31.00 P 0.21 0.30 0.08 0.10 -1.08 0 228 0 -38
04SEP26 31.50 P 0.39 0.74 0.32 0.60 -1.08 0 101 0 -55
04SEP26 32.00 P 0.00 0.00 0.00 1.10 -1.09 0 0 0 -15
04SEP26 32.50 P 0.00 0.00 0.00 1.60 -1.06 0 0 0 -15
04SEP26 33.00 P 1.71 1.71 1.71 2.10 -1.06 0 15 0 0
04SEP26 33.50 P 0.00 0.00 0.00 2.60 -1.06 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 3.10 -1.06 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 3.60 -1.06 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 4.10 -1.06 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 4.60 -1.06 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 5.10 -1.06 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 5.60 -1.03 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 6.10 -1.03 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 6.60 -1.03 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 7.10 -1.03 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 7.60 -1.04 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 8.10 -1.05 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 8.60 -1.04 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 9.10 -1.05 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 9.60 -1.05 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 21 0
11SEP26 28.00 P 0.06 0.06 0.06 0.01 -0.07 34 2 15 +2
11SEP26 28.50 P 0.03 0.04 0.03 0.03 -0.12 35 4 8 -1
11SEP26 29.00 P 0.10 0.10 0.08 0.07 -0.20 35 16 67 0
11SEP26 29.50 P 0.13 0.16 0.11 0.14 -0.31 35 31 104 +13
11SEP26 30.00 P 0.26 0.28 0.20 0.24 -0.45 35 408 842 +317
11SEP26 30.50 P 0.33 0.47 0.33 0.41 -0.60 35 544 563 +510
11SEP26 31.00 P 0.60 0.67 0.51 0.65 -0.72 35 93 116 +92
11SEP26 31.50 P 0.76 1.05 0.76 0.98 -0.81 37 63 65 +20
11SEP26 32.00 P 1.46 1.46 1.46 1.35 -0.88 38 15 30 0
11SEP26 32.50 P 1.87 1.87 1.87 1.74 -0.92 38 15 15 +15
11SEP26 33.00 P 1.94 1.94 1.87 2.18 -0.98 38 30 15 +15
11SEP26 33.50 P 0.00 0.00 0.00 2.64 -1.02 38 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 3.12 -1.04 39 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 3.61 -1.05 41 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 4.10 -1.06 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 4.60 -1.06 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 5.10 -1.06 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 5.60 -1.03 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 6.10 -1.03 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 6.60 -1.05 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 7.10 -1.04 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 7.60 -1.04 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 8.10 -1.05 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 8.60 -1.04 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 9.10 -1.05 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 9.60 -1.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 108 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,202 0
29SEP26 24.00 P 0.02 0.03 0.02 0.01 -0.01 41 323 7,754 -277
29SEP26 25.00 P 0.03 0.03 0.03 0.03 -0.02 42 21 7,370 +16
29SEP26 26.00 P 0.06 0.07 0.05 0.06 -0.05 40 166 3,869 +97
29SEP26 27.00 P 0.12 0.12 0.10 0.12 -0.10 38 187 7,386 -83
29SEP26 28.00 P 0.20 0.23 0.18 0.24 -0.18 38 340 6,182 -232
29SEP26 29.00 P 0.40 0.42 0.33 0.44 -0.28 37 86 2,394 +15
29SEP26 30.00 P 0.61 0.72 0.61 0.75 -0.43 36 906 3,099 +392
29SEP26 31.00 P 1.01 1.25 1.01 1.21 -0.57 36 36 1,971 +15
29SEP26 32.00 P 1.45 1.73 1.45 1.85 -0.69 38 31 1,249 -21
29SEP26 33.00 P 2.16 2.41 2.16 2.54 -0.88 37 50 679 0
29SEP26 34.00 P 0.00 0.00 0.00 3.40 -0.89 40 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 4.19 -0.97 35 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 5.18 -0.98 40 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 6.13 -1.00 40 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 7.11 -1.03 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.10 -1.05 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.10 -1.05 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.10 -0.98 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.10 -1.03 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.10 -0.98 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.10 -1.00 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.10 -1.01 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.10 -0.98 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.10 -0.98 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.10 -0.98 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.10 -0.98 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.10 -0.98 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 21.60 -1.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.10 -0.98 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.60 -1.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.10 -0.98 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.60 -1.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.10 -1.01 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.60 -0.98 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.10 -1.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.60 -0.98 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.10 -1.00 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 232 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 378 0
29OCT26 22.00 P 0.04 0.04 0.04 0.01 -0.03 35 16 655 0
29OCT26 23.00 P 0.07 0.07 0.06 0.03 -0.05 36 78 803 +68
29OCT26 24.00 P 0.11 0.11 0.11 0.07 -0.08 36 66 1,834 +53
29OCT26 25.00 P 0.17 0.17 0.17 0.13 -0.14 36 12 1,394 -2
29OCT26 26.00 P 0.25 0.28 0.25 0.25 -0.18 36 249 1,531 -243
29OCT26 27.00 P 0.44 0.44 0.44 0.43 -0.24 36 13 3,011 -2
29OCT26 28.00 P 0.60 0.68 0.60 0.67 -0.31 36 71 999 -11
29OCT26 29.00 P 0.90 0.97 0.90 1.00 -0.40 36 36 2,780 -15
29OCT26 30.00 P 1.30 1.38 1.30 1.43 -0.49 36 31 875 -30
29OCT26 31.00 P 1.82 1.91 1.82 1.96 -0.58 36 80 139 +43
29OCT26 32.00 P 2.26 2.56 2.26 2.59 -0.67 37 93 116 +64
29OCT26 33.00 P 3.16 3.27 3.16 3.25 -0.73 36 16 346 +16
29OCT26 34.00 P 0.00 0.00 0.00 4.05 -0.84 37 0 100 0
29OCT26 35.00 P 4.61 4.61 4.61 4.96 -0.82 40 15 15 +15
29OCT26 36.00 P 0.00 0.00 0.00 5.85 -0.73 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.66 -0.90 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.54 -1.02 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.49 -0.95 37 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 9.44 -1.09 34 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.42 -1.09 34 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.39 -1.10 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.36 -1.12 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.36 -1.13 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.35 -1.07 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 15.34 -1.07 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 16.33 -1.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 17.33 -1.08 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.33 -1.09 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.32 -1.08 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.81 -1.08 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.30 -1.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.80 -1.07 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.29 -1.08 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.78 -1.07 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.28 -1.09 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.77 -1.07 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.26 -1.10 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.76 -1.09 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.25 -1.14 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 96 0
27NOV26 22.00 P 0.11 0.11 0.11 0.06 -0.04 37 5 153 -5
27NOV26 23.00 P 0.00 0.00 0.00 0.11 -0.06 37 0 402 0
27NOV26 24.00 P 0.00 0.00 0.00 0.20 -0.10 37 0 468 0
27NOV26 25.00 P 0.00 0.00 0.00 0.33 -0.14 38 0 689 0
27NOV26 26.00 P 0.48 0.52 0.48 0.51 -0.20 38 11 728 0
27NOV26 27.00 P 0.73 0.73 0.73 0.74 -0.26 37 1 612 +1
27NOV26 28.00 P 1.02 1.02 1.02 1.04 -0.31 37 5,005 6,364 +4,570
27NOV26 29.00 P 1.31 1.36 1.31 1.42 -0.38 37 16 1,457 -1
27NOV26 30.00 P 1.71 1.85 1.71 1.88 -0.45 38 6 415 -3
27NOV26 31.00 P 2.28 2.34 2.28 2.41 -0.53 38 16 349 +16
27NOV26 32.00 P 2.86 2.86 2.86 3.02 -0.60 38 15 154 +15
27NOV26 33.00 P 3.55 3.55 3.55 3.71 -0.69 39 15 105 +15
27NOV26 34.00 P 0.00 0.00 0.00 4.44 -0.58 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.24 -0.75 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.05 -0.80 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.85 -0.88 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.74 -0.89 39 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.64 -0.93 38 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.56 -1.01 38 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 10.54 -0.99 39 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.46 -1.03 37 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 12.42 -1.06 34 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.40 -1.09 32 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.38 -1.05 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 15.36 -1.05 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 16.35 -1.06 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 17.34 -1.07 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 18.33 -1.09 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.33 -1.07 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.82 -1.07 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.31 -1.07 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.80 -1.07 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.29 -1.08 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.79 -1.06 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.28 -1.09 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.77 -1.07 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.26 -1.10 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.76 -1.09 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.25 -1.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 469 0
30DEC26 21.00 P 0.13 0.13 0.13 0.10 -0.04 39 10 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.06 39 0 1,018 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 -0.08 39 0 1,946 0
30DEC26 24.00 P 0.36 0.37 0.36 0.39 -0.11 39 28 1,682 -28
30DEC26 25.00 P 0.48 0.53 0.48 0.55 -0.15 38 13 3,461 +13
30DEC26 26.00 P 0.75 0.75 0.75 0.76 -0.20 38 1 3,544 -1
30DEC26 27.00 P 0.96 0.96 0.94 1.02 -0.25 37 13 5,417 +11
30DEC26 28.00 P 1.26 1.34 1.21 1.35 -0.30 37 45 1,189 +14
30DEC26 29.00 P 1.64 1.71 1.64 1.76 -0.36 37 52 2,307 0
30DEC26 30.00 P 2.05 2.19 2.05 2.22 -0.44 37 134 1,365 +127
30DEC26 31.00 P 2.58 2.59 2.58 2.76 -0.50 37 25 767 +10
30DEC26 32.00 P 3.11 3.15 3.11 3.38 -0.53 38 2 130 +2
30DEC26 33.00 P 0.00 0.00 0.00 4.03 -0.59 38 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 -0.82 38 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 5.53 -0.60 39 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 6.25 -0.71 38 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 7.10 -0.70 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.92 -0.76 38 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 8.80 -0.88 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.70 -0.91 38 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.62 -0.91 38 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 11.55 -0.98 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.52 -0.99 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.45 -1.04 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.42 -1.01 35 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 15.40 -1.02 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.38 -1.03 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.36 -1.05 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.35 -1.07 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.34 -1.06 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 21.82 -1.07 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.31 -1.07 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.80 -1.07 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.29 -1.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.79 -1.06 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.28 -1.09 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.77 -1.07 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.26 -1.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.76 -1.09 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.25 -1.14 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 -0.04 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.05 37 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.06 37 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.08 37 0 655 0
30MAR27 21.00 P 0.36 0.36 0.36 0.29 -0.10 38 10 816 0
30MAR27 22.00 P 0.47 0.47 0.47 0.42 -0.12 38 2 674 -2
30MAR27 23.00 P 0.60 0.60 0.60 0.59 -0.16 38 109 1,655 -9
30MAR27 24.00 P 0.00 0.00 0.00 0.80 -0.17 38 0 1,371 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 -0.20 38 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 1.32 -0.24 37 0 2,344 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 -0.29 37 0 1,551 0
30MAR27 28.00 P 2.00 2.00 2.00 2.04 -0.33 37 20 1,373 0
30MAR27 29.00 P 0.00 0.00 0.00 2.47 -0.36 37 0 2,838 0
30MAR27 30.00 P 0.00 0.00 0.00 2.97 -0.41 37 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 3.51 -0.46 37 0 146 0
30MAR27 32.00 P 0.00 0.00 0.00 4.11 -0.53 38 0 320 0
30MAR27 33.00 P 0.00 0.00 0.00 4.74 -0.58 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 5.43 -0.62 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.15 -0.55 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.85 -0.74 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.64 -0.64 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.44 -0.68 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.27 -0.71 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.12 -0.73 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 10.99 -0.74 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.88 -0.77 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.78 -0.79 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.69 -0.80 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 14.62 -0.89 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.56 -0.87 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.51 -0.97 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.47 -0.94 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.43 -0.99 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.40 -1.00 35 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 21.86 -1.03 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.33 -1.05 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.81 -1.06 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.30 -1.07 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.79 -1.06 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 34.28 -1.09 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.77 -1.07 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.27 -1.09 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.76 -1.09 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.25 -1.14 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.11 -0.05 37 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.14 -0.06 37 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.18 -0.06 37 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.22 -0.07 37 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 -0.09 37 0 69 0
29JUN27 19.50 P 0.00 0.00 0.00 0.32 -0.09 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.38 -0.11 37 0 566 0
29JUN27 21.00 P 0.60 0.60 0.60 0.53 -0.13 38 2 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.72 -0.16 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 0.94 -0.20 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.21 -0.21 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.48 -0.22 38 0 223 0
29JUN27 26.00 P 0.00 0.00 0.00 1.81 -0.27 38 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 2.17 -0.30 37 0 1,140 0
29JUN27 28.00 P 0.00 0.00 0.00 2.59 -0.33 37 0 650 0
29JUN27 29.00 P 2.89 2.89 2.89 3.05 -0.37 37 15 471 +9
29JUN27 30.00 P 0.00 0.00 0.00 3.58 -0.39 38 0 165 0
29JUN27 31.00 P 4.02 4.02 4.02 4.06 -0.52 37 30 259 +30
29JUN27 32.00 P 4.61 4.61 4.61 4.70 -0.49 38 15 75 +15
29JUN27 33.00 P 0.00 0.00 0.00 5.36 -0.54 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.03 -0.58 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.73 -0.52 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.42 -0.59 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.17 -0.62 38 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 8.95 -0.64 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.75 -0.66 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.56 -0.69 39 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 11.39 -0.72 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.25 -0.72 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.12 -0.73 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.00 -0.76 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.89 -0.76 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.79 -0.79 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.71 -0.81 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.64 -0.86 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.58 -0.86 38 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 19.53 -0.88 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 21.94 -0.95 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 24.37 -1.01 35 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.84 -1.09 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.31 -1.06 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 31.79 -1.11 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.28 -1.09 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.77 -1.10 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.27 -1.10 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.76 -1.09 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.25 -1.14 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
29SEP27 12.00 P 0.09 0.09 0.09 0.02 -0.06 38 2 2 +2
29SEP27 12.50 P 0.00 0.00 0.00 0.03 -0.06 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.04 -0.07 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.05 -0.09 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.07 -0.10 39 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.09 -0.11 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.11 -0.13 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.13 -0.15 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.16 -0.17 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.20 -0.18 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.24 -0.19 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.29 -0.20 38 0 0 0
29SEP27 18.00 P 0.46 0.46 0.46 0.35 -0.20 38 8 8 +8
29SEP27 18.50 P 0.00 0.00 0.00 0.41 -0.21 38 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.48 -0.21 39 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.56 -0.23 39 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.64 -0.24 38 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 0.84 -0.25 39 0 0 0
29SEP27 22.00 P 1.15 1.15 1.15 1.06 -0.26 39 1 9 +1
29SEP27 23.00 P 0.00 0.00 0.00 1.33 -0.29 39 0 100 0
29SEP27 24.00 P 1.80 1.80 1.80 1.62 -0.32 39 6 6 0
29SEP27 25.00 P 0.00 0.00 0.00 1.98 -0.31 39 0 3 0
29SEP27 26.00 P 0.00 0.00 0.00 2.33 -0.35 39 0 0 0
29SEP27 27.00 P 2.78 2.84 2.78 2.74 -0.30 39 11 43 +11
29SEP27 28.00 P 0.00 0.00 0.00 3.22 -0.35 39 0 97 0
29SEP27 29.00 P 0.00 0.00 0.00 3.72 -0.32 39 0 95 0
29SEP27 30.00 P 0.00 0.00 0.00 4.24 -0.32 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 4.81 -0.30 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.41 -0.38 39 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 6.04 -0.50 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 6.71 -0.42 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.40 -0.54 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.12 -0.55 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.85 -0.58 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.61 -0.58 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.38 -0.65 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.17 -0.60 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.97 -0.69 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.80 -0.70 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.63 -0.72 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.48 -0.73 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.33 -0.75 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.20 -0.76 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.08 -0.77 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.97 -0.78 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.87 -0.80 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.53 -1.06 35 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 22.11 -0.86 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.49 -0.89 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.91 -1.02 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.35 -1.03 35 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.82 -1.08 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.29 -1.13 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.78 -1.13 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 39.27 -1.13 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.76 -1.14 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.25 -1.14 0 0 0 0
TOTAL PUT 10,164 149,625 +5,577
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 77.250
29SEP26 47.00 C 0.00 0.00 0.00 30.56 +0.67 103 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.57 +0.79 100 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.42 +0.54 80 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.57 +0.67 92 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.09 +0.79 85 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.57 +0.67 74 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.09 +0.67 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.58 +0.67 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.03 +0.80 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.38 +0.64 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.89 +0.64 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.40 +0.65 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.92 +0.61 12 0 0 0
29SEP26 75.00 C 2.70 2.72 2.70 2.66 +0.58 13 10 178 +10
29SEP26 77.50 C 1.00 1.11 1.00 0.96 +0.26 12 40 743 +3
29SEP26 80.00 C 0.22 0.26 0.22 0.21 +0.06 12 99 420 +78
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 174 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 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 36 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.57 +0.54 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.16 +0.61 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.67 +0.61 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.09 +0.52 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.58 +0.49 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.10 +0.71 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.55 +0.65 16 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.06 +0.64 13 0 12 0
29OCT26 70.00 C 7.57 7.57 7.57 7.59 +0.62 12 11 11 +11
29OCT26 72.50 C 0.00 0.00 0.00 5.22 +0.56 12 0 0 0
29OCT26 75.00 C 3.13 3.13 3.13 3.19 +0.54 13 7 53 -7
29OCT26 77.50 C 0.00 0.00 0.00 1.58 +0.32 12 0 126 0
29OCT26 80.00 C 0.70 0.70 0.70 0.64 +0.15 12 13 158 +10
29OCT26 82.50 C 0.00 0.00 0.00 0.20 +0.04 12 0 120 0
29OCT26 85.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 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 17 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 24 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.81 +0.60 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.34 +0.61 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.87 +0.61 32 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.39 +0.85 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.70 +0.64 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.54 +0.91 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 7.82 +0.61 12 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 5.57 +0.58 13 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 3.61 +0.55 13 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.06 +0.38 12 0 33 0
27NOV26 80.00 C 0.00 0.00 0.00 1.04 +0.23 12 0 39 0
27NOV26 82.50 C 0.00 0.00 0.00 0.45 +0.09 12 0 81 0
27NOV26 85.00 C 0.22 0.22 0.22 0.18 +0.05 13 4 56 +4
27NOV26 87.50 C 0.00 0.00 0.00 0.06 +0.01 13 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.66 +0.50 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.78 +0.61 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.69 +0.52 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.31 +0.62 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.83 +0.61 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.35 +0.61 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.88 +0.61 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.41 +0.85 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.73 +0.64 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.54 +0.91 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.88 +0.61 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.68 +0.57 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.75 +0.48 12 0 196 0
30DEC26 77.50 C 2.25 2.25 2.25 2.24 +0.33 12 2 147 +2
30DEC26 80.00 C 0.00 0.00 0.00 1.22 +0.22 12 0 89 0
30DEC26 82.50 C 0.00 0.00 0.00 0.62 +0.14 12 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 +0.07 12 0 9 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 +0.03 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.79 +0.62 33 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.31 +0.62 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.83 +0.61 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.36 +0.61 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.91 +0.61 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.45 +0.59 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.81 +0.63 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.54 +0.66 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.31 +0.57 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.33 +0.50 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.48 +0.41 12 0 16 0
30MAR27 77.50 C 3.01 3.01 3.01 3.23 +0.44 13 2 48 +2
30MAR27 80.00 C 0.00 0.00 0.00 2.08 +0.25 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.32 +0.19 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.79 +0.12 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.46 +0.08 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 +0.04 12 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 +0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 +0.01 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.79 +0.60 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.31 +0.61 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.83 +0.60 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.36 +0.60 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.91 +0.59 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.45 +0.57 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.35 +0.63 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.10 +0.62 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.98 +0.59 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.85 +0.54 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.21 +0.47 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.85 +0.43 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.73 +0.34 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.88 +0.27 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.25 +0.22 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 0.80 +0.15 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.50 +0.11 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.30 +0.06 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.19 +0.05 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.11 +0.03 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.06 +0.02 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.83 +0.60 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.36 +0.59 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.01 +0.62 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.72 +0.61 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.91 +0.62 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.35 +0.56 8 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.36 +0.54 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.53 +0.49 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.92 +0.44 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.54 +0.39 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.38 +0.33 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.45 +0.25 12 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 1.73 +0.19 12 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.20 +0.15 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.81 +0.11 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.53 +0.08 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.34 +0.05 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.23 +0.05 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.14 +0.03 12 0 0 0
TOTAL CALL 188 4,112 +113
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 16 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.02 13 0 202 0
29SEP26 75.00 P 0.27 0.27 0.27 0.24 -0.16 12 20 715 +20
29SEP26 77.50 P 1.15 1.15 1.01 1.11 -0.41 12 44 499 +12
29SEP26 80.00 P 0.00 0.00 0.00 2.86 -0.59 12 0 55 0
29SEP26 82.50 P 0.00 0.00 0.00 5.25 -0.65 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.75 -0.65 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.25 -0.65 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.75 -0.65 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.25 -0.65 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.75 -0.65 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.25 -0.65 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.75 -0.65 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.25 -0.65 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 52 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 -0.02 13 0 202 0
29OCT26 72.50 P 0.21 0.21 0.21 0.14 -0.09 12 15 99 +15
29OCT26 75.00 P 0.60 0.60 0.60 0.56 -0.22 12 2 126 -2
29OCT26 77.50 P 1.57 1.59 1.57 1.47 -0.45 12 40 169 +25
29OCT26 80.00 P 0.00 0.00 0.00 3.16 -0.59 13 0 209 0
29OCT26 82.50 P 0.00 0.00 0.00 5.27 -0.63 12 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.75 -0.65 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.25 -0.65 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.75 -0.65 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.25 -0.65 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.75 -0.65 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.25 -0.65 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.75 -0.65 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.25 -0.65 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 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 15 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.09 -0.03 13 0 105 0
27NOV26 72.50 P 0.35 0.35 0.35 0.31 -0.09 13 4 130 -4
27NOV26 75.00 P 0.00 0.00 0.00 0.86 -0.16 13 0 87 0
27NOV26 77.50 P 1.86 1.86 1.86 1.83 -0.37 13 13 18 +7
27NOV26 80.00 P 0.00 0.00 0.00 3.33 -0.59 12 0 85 0
27NOV26 82.50 P 0.00 0.00 0.00 5.37 -0.58 13 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.75 -0.65 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.25 -0.65 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.75 -0.65 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.25 -0.65 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.75 -0.65 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.25 -0.65 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.75 -0.65 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.25 -0.65 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 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 12 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 -0.05 12 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.56 -0.12 12 0 248 0
30DEC26 75.00 P 0.00 0.00 0.00 1.23 -0.22 12 0 276 0
30DEC26 77.50 P 0.00 0.00 0.00 2.33 -0.33 12 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.88 -0.45 12 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.79 -0.52 12 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 7.97 -0.59 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.32 -0.62 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.75 -0.65 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.25 -0.65 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.75 -0.65 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.25 -0.65 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.75 -0.65 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.25 -0.65 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 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 -0.01 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 -0.04 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.53 -0.07 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.05 -0.16 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.86 -0.25 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.02 -0.23 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 4.53 -0.43 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.37 -0.50 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.48 -0.56 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.47 -0.58 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.82 -0.61 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.57 -0.54 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.00 -0.54 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.43 -0.54 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.88 -0.54 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.32 -0.58 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 36 0
29JUN27 62.50 P 0.16 0.16 0.16 0.07 0.00 12 2 7 +2
29JUN27 65.00 P 0.00 0.00 0.00 0.16 -0.01 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.37 -0.02 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.71 -0.07 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.29 -0.09 12 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 2.12 -0.18 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.28 -0.24 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.74 -0.35 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.53 -0.43 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.58 -0.50 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.52 -0.55 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.84 -0.59 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.62 -0.53 17 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.02 -0.54 18 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.45 -0.54 19 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.88 -0.54 20 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.33 -0.57 21 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 -0.01 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.11 -0.02 12 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.24 -0.03 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.47 -0.07 12 0 5 0
29SEP27 70.00 P 0.00 0.00 0.00 0.86 -0.10 12 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 1.49 -0.16 12 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.35 -0.22 12 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.49 -0.30 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.93 -0.38 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.67 -0.46 12 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.67 -0.53 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.57 -0.56 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.87 -0.59 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.69 -0.52 16 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.05 -0.53 17 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.45 -0.54 18 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.89 -0.54 19 0 0 0
TOTAL PUT 140 5,354 +75
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$ 53.350
29SEP26 35.00 C 0.00 0.00 0.00 18.38 +1.40 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.39 +1.41 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.39 +1.41 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.39 +1.41 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.39 +1.41 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.40 +1.41 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.40 +1.41 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.40 +1.41 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 10.41 +1.42 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 9.44 +1.44 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 8.44 +1.44 0 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 7.45 +1.44 22 0 1,214 0
29SEP26 47.00 C 0.00 0.00 0.00 6.46 +1.43 22 0 1,155 0
29SEP26 48.00 C 0.00 0.00 0.00 5.49 +1.40 22 0 2,012 0
29SEP26 49.00 C 4.40 4.40 4.40 4.54 +1.34 22 5 1,377 -5
29SEP26 50.00 C 3.27 3.27 3.27 3.58 +1.26 19 5 1,375 +3
29SEP26 52.50 C 1.18 1.62 1.18 1.72 +0.84 21 97 1,675 +2
29SEP26 55.00 C 0.39 0.55 0.39 0.63 +0.40 22 191 4,329 +162
29SEP26 57.50 C 0.10 0.17 0.10 0.17 +0.13 22 186 495 -121
29SEP26 60.00 C 0.03 0.05 0.03 0.04 +0.03 23 48 415 +38
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.49 +1.51 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.49 +1.42 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.50 +1.52 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.51 +1.53 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.51 +1.53 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.52 +1.53 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.53 +1.54 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 11.56 +1.57 27 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 10.58 +1.46 27 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 9.57 +1.43 22 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 8.60 +1.42 23 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 7.64 +1.39 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 6.70 +1.46 22 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 5.81 +1.31 23 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 4.95 +1.34 23 0 476 0
29OCT26 50.00 C 4.00 4.00 4.00 4.16 +1.24 23 5 566 0
29OCT26 52.50 C 2.00 2.00 2.00 2.40 +0.84 22 2 1,676 +2
29OCT26 55.00 C 1.01 1.28 0.99 1.27 +0.55 22 133 1,099 +15
29OCT26 57.50 C 0.41 0.58 0.41 0.59 +0.28 22 121 865 +26
29OCT26 60.00 C 0.23 0.27 0.23 0.26 +0.15 23 61 290 -30
29OCT26 62.50 C 0.00 0.00 0.00 0.10 +0.06 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.59 +1.50 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.62 +1.50 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.65 +1.50 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.67 +1.51 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.71 +1.50 24 0 0 0
27NOV26 44.00 C 9.72 9.72 9.72 9.80 +1.46 26 6 6 0
27NOV26 45.00 C 0.00 0.00 0.00 8.80 +1.38 23 0 52 0
27NOV26 46.00 C 7.91 7.91 7.91 7.85 +1.31 22 5 35 +5
27NOV26 47.00 C 0.00 0.00 0.00 7.01 +1.30 23 0 30 0
27NOV26 48.00 C 6.06 6.06 6.06 6.06 +1.14 21 12 130 -6
27NOV26 49.00 C 4.93 4.93 4.93 5.37 +1.31 23 15 533 +15
27NOV26 50.00 C 0.00 0.00 0.00 4.50 +1.07 22 0 573 0
27NOV26 52.50 C 2.55 2.94 2.55 2.95 +0.86 22 66 915 +66
27NOV26 55.00 C 1.57 1.79 1.57 1.81 +0.63 23 14 377 -8
27NOV26 57.50 C 0.90 1.04 0.90 1.03 +0.39 23 122 226 +100
27NOV26 60.00 C 0.57 0.57 0.57 0.58 +0.27 23 17 82 +17
27NOV26 62.50 C 0.32 0.32 0.32 0.29 +0.15 23 15 28 +3
27NOV26 65.00 C 0.19 0.19 0.19 0.13 +0.07 23 90 90 +90
27NOV26 67.50 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
27NOV26 70.00 C 0.06 0.06 0.06 0.03 +0.02 24 4 4 +4
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.63 +1.49 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.64 +1.48 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.66 +1.48 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.68 +1.51 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 14.71 +1.50 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.74 +1.50 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.77 +1.48 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.81 +1.34 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.86 +1.32 22 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 9.90 +1.27 21 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 9.04 +1.32 23 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 8.17 +1.29 23 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 7.32 +1.39 23 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 6.52 +1.34 23 0 1,920 0
30DEC26 49.00 C 5.76 5.76 5.76 5.76 +1.25 23 15 477 +15
30DEC26 50.00 C 4.42 4.42 4.42 4.94 +1.05 22 15 3,901 0
30DEC26 52.50 C 0.00 0.00 0.00 3.41 +0.82 22 0 1,725 0
30DEC26 55.00 C 1.94 2.27 1.94 2.25 +0.62 22 228 865 +136
30DEC26 57.50 C 1.19 1.43 1.19 1.44 +0.47 23 45 866 +30
30DEC26 60.00 C 0.00 0.00 0.00 0.90 +0.34 23 0 291 0
30DEC26 62.50 C 0.00 0.00 0.00 0.51 +0.20 23 0 237 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 +0.12 23 0 139 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.07 23 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 18.76 +1.35 29 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 17.78 +1.37 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.81 +1.36 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.84 +1.34 27 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 14.89 +1.37 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.93 +1.34 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 12.88 +1.22 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.05 +1.31 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.14 +1.29 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.22 +1.23 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 9.33 +1.19 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 8.51 +1.23 23 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 7.73 +1.24 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 7.00 +1.20 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 6.29 +1.15 23 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 5.61 +1.05 23 0 843 0
30MAR27 52.50 C 0.00 0.00 0.00 4.22 +0.88 24 0 472 0
30MAR27 55.00 C 2.94 3.12 2.94 3.13 +0.72 24 140 382 +120
30MAR27 57.50 C 0.00 0.00 0.00 2.26 +0.55 24 2 318 0
30MAR27 60.00 C 0.00 0.00 0.00 1.57 +0.42 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 1.07 +0.31 24 2 275 +2
30MAR27 65.00 C 0.00 0.00 0.00 0.71 +0.22 24 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 +0.16 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 +0.11 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 +0.07 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 18.77 +1.35 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.81 +1.34 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.85 +1.33 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.90 +1.33 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.98 +1.32 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.07 +1.31 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.17 +1.29 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.29 +1.26 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.44 +1.23 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 10.62 +1.21 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.81 +1.15 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.06 +1.22 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 8.36 +1.21 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.66 +1.13 24 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 7.07 +1.11 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 6.42 +1.00 24 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 5.10 +0.89 24 0 312 0
29JUN27 55.00 C 3.71 3.71 3.71 4.16 +0.95 25 1 131 +1
29JUN27 57.50 C 2.85 3.00 2.85 3.23 +0.78 25 2 451 +2
29JUN27 60.00 C 2.10 2.40 2.10 2.40 +0.52 24 53 609 +32
29JUN27 62.50 C 0.00 0.00 0.00 1.85 +0.46 24 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.40 +0.39 24 0 69 0
29JUN27 67.50 C 1.03 1.03 1.03 1.04 +0.31 24 2 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.77 +0.25 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.56 +0.19 24 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.40 +0.15 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.17 +1.27 23 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.30 +1.25 23 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.46 +1.22 23 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.65 +1.19 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.87 +1.18 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.13 +1.15 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.78 +1.48 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.11 +1.45 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.25 +1.17 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.67 +1.12 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 7.12 +1.08 24 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.88 +0.98 24 0 12 0
29SEP27 55.00 C 4.52 4.52 4.46 4.80 +0.87 24 10 12 +10
29SEP27 57.50 C 0.00 0.00 0.00 3.91 +0.79 24 0 15 0
29SEP27 60.00 C 2.74 2.74 2.74 3.15 +0.70 24 45 63 +20
29SEP27 62.50 C 2.28 2.28 2.28 2.52 +0.61 24 8 35 +8
29SEP27 65.00 C 1.80 1.80 1.80 2.00 +0.53 24 15 24 +15
29SEP27 67.50 C 0.00 0.00 0.00 1.57 +0.43 24 0 35 0
29SEP27 70.00 C 0.00 0.00 0.00 1.24 +0.31 24 0 3 0
29SEP27 72.50 C 0.00 0.00 0.00 0.97 +0.27 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.79 +0.26 25 0 0 0
TOTAL CALL 1,803 49,167 +769
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8,324 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4,545 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 2,088 0
29SEP26 48.00 P 0.09 0.09 0.09 0.04 -0.05 22 5 2,397 -5
29SEP26 49.00 P 0.12 0.12 0.12 0.10 -0.10 22 29 1,895 -21
29SEP26 50.00 P 0.24 0.24 0.21 0.20 -0.20 22 117 1,479 +115
29SEP26 52.50 P 1.03 1.03 0.82 0.82 -0.63 22 239 640 -10
29SEP26 55.00 P 0.00 0.00 0.00 2.24 -1.01 23 0 302 0
29SEP26 57.50 P 0.00 0.00 0.00 4.24 -1.36 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.79 -1.52 33 0 0 0
29SEP26 62.50 P 9.86 9.86 9.86 9.15 -1.66 0 15 15 +15
29SEP26 65.00 P 0.00 0.00 0.00 11.68 -1.66 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.19 -1.65 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.68 -1.66 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.18 -1.66 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.68 -1.67 65 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 273 0
29OCT26 44.00 P 0.07 0.07 0.07 0.03 -0.01 24 4 951 0
29OCT26 45.00 P 0.11 0.11 0.11 0.05 -0.03 23 2 384 -2
29OCT26 46.00 P 0.00 0.00 0.00 0.08 -0.06 23 0 541 0
29OCT26 47.00 P 0.00 0.00 0.00 0.15 -0.09 23 50 314 0
29OCT26 48.00 P 0.32 0.34 0.29 0.24 -0.16 23 197 525 +62
29OCT26 49.00 P 0.46 0.46 0.42 0.39 -0.23 23 16 379 0
29OCT26 50.00 P 0.00 0.00 0.00 0.60 -0.31 23 50 567 +50
29OCT26 52.50 P 1.40 1.42 1.40 1.42 -0.63 23 86 210 +78
29OCT26 55.00 P 0.00 0.00 0.00 2.80 -0.95 23 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 4.69 -1.04 25 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 6.79 -1.52 24 0 15 0
29OCT26 62.50 P 9.83 9.83 9.83 9.15 -1.66 0 15 15 +15
29OCT26 65.00 P 0.00 0.00 0.00 11.68 -1.66 30 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.19 -1.65 36 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.69 -1.65 40 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.18 -1.67 44 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.68 -1.67 47 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 67 0
27NOV26 44.00 P 0.18 0.18 0.18 0.09 -0.05 23 6 73 0
27NOV26 45.00 P 0.00 0.00 0.00 0.15 -0.07 23 0 123 0
27NOV26 46.00 P 0.32 0.32 0.32 0.23 -0.11 23 105 396 +103
27NOV26 47.00 P 0.43 0.43 0.43 0.35 -0.15 23 1 262 0
27NOV26 48.00 P 0.53 0.57 0.53 0.51 -0.20 23 21 440 0
27NOV26 49.00 P 0.82 0.82 0.82 0.71 -0.28 23 1 3,602 +1
27NOV26 50.00 P 1.07 1.07 0.98 0.97 -0.36 23 3,055 3,091 +2,892
27NOV26 52.50 P 2.09 2.10 1.82 1.87 -0.63 23 122 988 +95
27NOV26 55.00 P 0.00 0.00 0.00 3.23 -0.89 24 0 16 0
27NOV26 57.50 P 5.00 5.00 5.00 5.00 -0.95 24 6 36 +6
27NOV26 60.00 P 0.00 0.00 0.00 6.93 -1.38 23 0 75 0
27NOV26 62.50 P 9.33 9.33 9.33 9.21 -1.60 23 15 30 +15
27NOV26 65.00 P 0.00 0.00 0.00 11.69 -1.65 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.19 -1.65 31 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.69 -1.65 34 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.19 -1.66 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.69 -1.66 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 115 0
30DEC26 40.00 P 0.12 0.12 0.12 0.03 -0.02 23 4 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 958 0
30DEC26 43.00 P 0.26 0.26 0.26 0.12 -0.06 23 61 916 -6
30DEC26 44.00 P 0.32 0.32 0.32 0.18 -0.09 23 16 660 -1
30DEC26 45.00 P 0.40 0.40 0.40 0.27 -0.13 23 10 783 -10
30DEC26 46.00 P 0.00 0.00 0.00 0.39 -0.17 23 0 948 0
30DEC26 47.00 P 0.66 0.66 0.66 0.54 -0.22 23 4 2,010 -4
30DEC26 48.00 P 0.00 0.00 0.00 0.73 -0.28 23 0 2,150 0
30DEC26 49.00 P 1.05 1.07 1.05 0.98 -0.35 23 90 453 +56
30DEC26 50.00 P 1.47 1.47 1.30 1.28 -0.42 23 107 2,925 +105
30DEC26 52.50 P 2.28 2.28 2.28 2.26 -0.63 23 68 279 +68
30DEC26 55.00 P 3.95 4.00 3.60 3.61 -0.85 24 444 496 +382
30DEC26 57.50 P 0.00 0.00 0.00 5.32 -0.86 24 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 7.12 -1.28 23 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 9.30 -1.51 23 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 11.74 -1.60 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.19 -1.65 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.69 -1.65 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.19 -1.66 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.69 -1.66 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
30MAR27 36.00 P 0.17 0.17 0.17 0.05 -0.02 24 7 82 -1
30MAR27 37.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 76 0
30MAR27 38.00 P 0.25 0.25 0.25 0.10 -0.04 24 17 437 -1
30MAR27 39.00 P 0.00 0.00 0.00 0.15 -0.05 24 2 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 -0.07 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.29 -0.09 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.39 -0.13 24 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 0.53 -0.15 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.68 -0.19 24 0 909 0
30MAR27 45.00 P 0.96 0.96 0.96 0.87 -0.25 24 2 247 +2
30MAR27 46.00 P 0.00 0.00 0.00 1.11 -0.28 24 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 1.37 -0.34 24 0 554 0
30MAR27 48.00 P 0.00 0.00 0.00 1.68 -0.38 24 0 236 0
30MAR27 49.00 P 0.00 0.00 0.00 2.02 -0.43 24 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 2.38 -0.50 24 2 278 +2
30MAR27 52.50 P 0.00 0.00 0.00 3.53 -0.63 24 0 120 0
30MAR27 55.00 P 4.95 4.95 4.95 4.94 -0.79 24 30 610 0
30MAR27 57.50 P 0.00 0.00 0.00 6.59 -0.92 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 8.47 -1.17 24 0 0 0
30MAR27 62.50 P 10.44 10.44 10.44 10.59 -1.04 25 15 30 +15
30MAR27 65.00 P 0.00 0.00 0.00 12.69 -1.20 24 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 14.99 -1.22 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.31 -1.27 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.70 -1.29 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.11 -1.31 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 -0.05 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.37 -0.05 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.47 -0.08 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.59 -0.09 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.73 -0.13 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 0.92 -0.17 24 0 72 0
29JUN27 44.00 P 1.09 1.09 1.09 1.12 -0.21 24 2 186 0
29JUN27 45.00 P 0.00 0.00 0.00 1.32 -0.29 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.58 -0.31 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 1.87 -0.37 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.19 -0.40 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.56 -0.47 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 2.95 -0.53 24 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 4.12 -0.65 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.50 -0.88 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.12 -0.94 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 8.94 -1.07 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 10.91 -1.04 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.00 -1.13 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.21 -1.17 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.48 -1.22 25 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 19.82 -1.25 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.19 -1.29 26 0 0 0
29SEP27 40.00 P 0.82 0.82 0.82 0.73 -0.09 25 4 10 +4
29SEP27 41.00 P 1.05 1.05 1.05 0.90 -0.11 25 2 2 +2
29SEP27 42.00 P 1.24 1.24 1.24 1.08 -0.14 25 4 4 +4
29SEP27 43.00 P 0.00 0.00 0.00 1.30 -0.17 25 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.59 -0.15 25 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 1.87 -0.18 25 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 2.18 -0.20 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.51 -0.26 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.89 -0.27 25 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.29 -0.32 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.70 -0.39 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.90 -0.53 25 0 0 0
29SEP27 55.00 P 6.30 6.39 6.30 6.37 -0.60 25 10 10 +10
29SEP27 57.50 P 8.10 8.10 8.10 7.76 -0.94 25 2 2 +2
29SEP27 60.00 P 0.00 0.00 0.00 9.64 -0.96 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.59 -0.82 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.54 -1.05 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.64 -1.11 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.82 -1.15 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.08 -1.18 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.38 -1.22 26 0 0 0
TOTAL PUT 5,060 74,645 +4,038
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 25.060
04SEP26 17.25 C 0.00 0.00 0.00 7.81 - 0 0 0 -
04SEP26 17.50 C 0.00 0.00 0.00 7.56 +0.32 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 7.31 +0.32 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 7.06 +0.32 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.81 +0.32 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.56 +0.32 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.31 +0.32 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.06 +0.32 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.81 +0.32 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.56 +0.32 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.31 +0.32 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.06 +0.32 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.56 +0.32 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.06 +0.32 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.56 +0.32 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.06 +0.32 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.56 +0.32 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.06 +0.32 0 0 0 -30
04SEP26 23.50 C 1.62 1.62 1.62 1.56 +0.32 0 10 0 -85
04SEP26 24.00 C 0.00 0.00 0.00 1.06 +0.31 0 0 0 -60
04SEP26 24.50 C 0.00 0.00 0.00 0.56 +0.27 0 0 0 -265
04SEP26 25.00 C 0.09 0.11 0.08 0.06 0.00 0 71 0 -222
04SEP26 25.50 C 0.02 0.04 0.02 0.00 -0.01 0 123 1,290 +42
04SEP26 26.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 528 0
04SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
04SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
04SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
04SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
04SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
04SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 7.85 - 150 0 0 -
11SEP26 17.50 C 0.00 0.00 0.00 7.60 +0.26 145 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.35 +0.26 140 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.09 +0.25 128 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.82 +0.23 88 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.60 +0.26 125 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.35 +0.26 120 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.10 +0.35 116 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.85 +0.26 111 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.60 +0.26 106 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.35 +0.26 102 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.10 +0.26 97 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.57 +0.23 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.07 +0.23 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.57 +0.32 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.07 +0.32 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.57 +0.32 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.07 +0.31 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.57 +0.30 0 0 15 0
11SEP26 24.00 C 0.00 0.00 0.00 1.08 +0.27 19 0 15 0
11SEP26 24.50 C 0.00 0.00 0.00 0.69 +0.24 26 0 15 0
11SEP26 25.00 C 0.35 0.37 0.24 0.38 +0.16 27 284 592 +273
11SEP26 25.50 C 0.19 0.19 0.13 0.18 +0.09 28 383 1,032 +383
11SEP26 26.00 C 0.08 0.08 0.06 0.07 +0.04 28 44 481 +42
11SEP26 26.50 C 0.01 0.03 0.01 0.03 +0.02 30 27 1,426 +11
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 470 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 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 64 0 38 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.85 +0.26 295 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.59 +0.24 280 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.35 +0.31 280 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.08 +0.24 252 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.84 +0.30 259 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.58 +0.24 239 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.34 +0.30 245 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.10 +0.31 245 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.59 +0.30 227 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.09 +0.30 215 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.59 +0.30 204 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.09 +0.30 194 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.58 +0.30 174 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.09 +0.25 174 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.59 +0.25 165 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.09 +0.25 156 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.60 +0.26 152 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.09 +0.25 140 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.59 +0.25 132 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.09 +0.25 124 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.60 +0.31 121 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.10 +0.32 114 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.60 +0.24 107 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.10 +0.26 100 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.60 +0.26 93 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.10 +0.26 86 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.60 +0.26 80 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 5.10 +0.25 73 0 234 -15
29SEP26 21.00 C 0.00 0.00 0.00 4.07 +0.23 0 0 206 0
29SEP26 22.00 C 2.95 2.95 2.95 3.08 +0.33 42 100 878 -100
29SEP26 23.00 C 0.00 0.00 0.00 2.07 +0.31 0 0 1,083 -266
29SEP26 24.00 C 1.05 1.17 1.04 1.11 +0.26 24 191 8,267 -8
29SEP26 25.00 C 0.37 0.48 0.34 0.47 +0.14 27 32 8,338 -5
29SEP26 26.00 C 0.22 0.22 0.16 0.17 +0.07 28 145 5,595 +13
29SEP26 27.00 C 0.09 0.10 0.09 0.06 +0.03 28 47 4,797 +7
29SEP26 28.00 C 0.06 0.06 0.06 0.02 +0.01 29 121 2,397 +1
29SEP26 29.00 C 0.04 0.04 0.04 0.01 0.00 31 60 2,753 +60
29SEP26 30.00 C 0.03 0.03 0.02 0.01 0.00 36 65 2,045 +35
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,091 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 494 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 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 81 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 0.00 109 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.86 +0.27 225 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.59 +0.24 212 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.35 +0.31 211 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.09 +0.25 201 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.84 +0.30 196 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.59 +0.25 191 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.34 +0.25 186 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.10 +0.26 185 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.59 +0.30 172 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.09 +0.30 164 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.59 +0.30 156 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.09 +0.24 148 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.59 +0.25 141 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.09 +0.25 133 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.59 +0.25 126 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.11 +0.27 125 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.62 +0.28 120 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.10 +0.26 110 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.59 +0.25 102 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.09 +0.25 96 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.60 +0.25 93 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.10 +0.25 87 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.60 +0.24 82 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.10 +0.25 77 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.60 +0.25 72 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.10 +0.25 67 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.60 +0.25 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.10 +0.25 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.07 +0.22 36 0 100 0
29OCT26 22.00 C 3.10 3.10 3.10 3.08 +0.32 34 1 298 0
29OCT26 23.00 C 0.00 0.00 0.00 2.08 +0.26 25 0 1,176 0
29OCT26 24.00 C 1.27 1.27 1.06 1.23 +0.16 26 140 1,752 +75
29OCT26 25.00 C 0.70 0.70 0.70 0.72 +0.09 27 15 1,527 0
29OCT26 26.00 C 0.42 0.45 0.37 0.43 +0.07 28 95 2,676 +10
29OCT26 27.00 C 0.27 0.29 0.25 0.25 +0.04 28 47 841 +28
29OCT26 28.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 927 0
29OCT26 29.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 675 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 0.00 28 0 584 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 30 0 526 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 58 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 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 67 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 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 84 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.86 +0.24 187 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.60 +0.25 180 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.35 +0.25 176 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.10 +0.25 171 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.85 +0.25 167 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.60 +0.25 162 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.35 +0.25 158 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.10 +0.25 154 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.60 +0.25 146 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.10 +0.25 139 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.60 +0.25 132 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.10 +0.25 126 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.60 +0.26 119 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.10 +0.25 113 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.60 +0.25 108 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.11 +0.26 103 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.62 +0.27 100 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.10 +0.25 92 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.60 +0.25 87 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.10 +0.25 82 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.60 +0.25 77 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.10 +0.25 73 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.60 +0.24 68 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.11 +0.24 65 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 6.60 +0.22 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.10 +0.22 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.60 +0.22 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.10 +0.25 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.07 +0.21 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.08 +0.31 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.16 +0.29 28 0 148 0
27NOV26 24.00 C 1.34 1.42 1.34 1.43 +0.15 27 75 472 +75
27NOV26 25.00 C 0.97 0.97 0.95 0.98 +0.11 27 59 742 -44
27NOV26 26.00 C 0.00 0.00 0.00 0.67 +0.09 28 0 852 0
27NOV26 27.00 C 0.50 0.50 0.42 0.45 +0.06 28 53 324 +53
27NOV26 28.00 C 0.34 0.34 0.34 0.28 +0.04 28 2 779 0
27NOV26 29.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 449 0
27NOV26 30.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 380 0
27NOV26 31.00 C 0.14 0.14 0.14 0.06 +0.01 29 9 310 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 29 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 33 0 198 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 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 16.86 +0.24 161 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.60 +0.25 154 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.35 +0.25 150 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.10 +0.25 146 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.85 +0.25 143 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.60 +0.25 139 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 15.35 +0.25 135 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.10 +0.25 132 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.60 +0.25 125 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.10 +0.25 119 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.60 +0.25 113 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.10 +0.25 107 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.60 +0.26 102 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.10 +0.25 97 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.60 +0.25 92 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.11 +0.26 89 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.62 +0.27 86 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.10 +0.25 78 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.60 +0.25 74 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.10 +0.25 70 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.60 +0.25 66 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.10 +0.25 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.60 +0.24 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.11 +0.24 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.60 +0.22 51 0 0 0
30DEC26 19.00 C 6.07 6.08 6.07 6.10 +0.22 48 58 14 -44
30DEC26 19.50 C 5.61 5.61 5.55 5.60 +0.22 44 32 32 -32
30DEC26 20.00 C 0.00 0.00 0.00 5.10 +0.25 41 0 220 0
30DEC26 21.00 C 0.00 0.00 0.00 4.09 +0.23 33 0 477 0
30DEC26 22.00 C 3.05 3.05 3.03 3.10 +0.31 27 8 2,444 0
30DEC26 23.00 C 2.13 2.18 2.03 2.31 +0.35 28 14 1,122 -11
30DEC26 24.00 C 1.61 1.61 1.59 1.67 +0.24 27 17 1,113 -15
30DEC26 25.00 C 1.18 1.19 1.18 1.23 +0.18 27 6 2,183 +3
30DEC26 26.00 C 0.00 0.00 0.00 0.89 +0.13 27 0 3,222 0
30DEC26 27.00 C 0.00 0.00 0.00 0.67 +0.15 28 0 1,232 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 +0.12 28 0 2,343 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 +0.09 28 0 1,831 0
30DEC26 30.00 C 0.28 0.28 0.28 0.20 +0.06 28 75 1,970 +75
30DEC26 31.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 1,263 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 2,014 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 269 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 52 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 57 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 16.86 +0.24 124 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.60 +0.25 119 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.35 +0.25 116 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.10 +0.25 113 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.85 +0.25 110 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.60 +0.24 107 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.35 +0.24 104 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.10 +0.24 102 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.60 +0.24 96 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.10 +0.24 92 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.60 +0.24 87 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.10 +0.24 83 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.60 +0.24 78 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.10 +0.24 74 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.60 +0.24 71 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.11 +0.25 68 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.62 +0.26 66 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.10 +0.24 60 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.60 +0.24 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.10 +0.24 54 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.60 +0.24 51 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.10 +0.24 47 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.60 +0.24 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.11 +0.24 42 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.60 +0.22 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.10 +0.22 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.60 +0.22 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.10 +0.25 31 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 4.15 +0.26 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.43 +0.23 28 0 547 0
30MAR27 23.00 C 2.63 2.63 2.63 2.82 +0.28 28 15 583 +15
30MAR27 24.00 C 2.07 2.07 2.07 2.22 +0.17 27 15 486 +15
30MAR27 25.00 C 1.71 1.71 1.71 1.78 +0.14 27 1 1,891 -1
30MAR27 26.00 C 0.00 0.00 0.00 1.42 +0.13 27 0 6,365 0
30MAR27 27.00 C 0.00 0.00 0.00 1.15 +0.13 28 0 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 0.92 +0.10 28 0 7,001 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 +0.07 28 0 515 0
30MAR27 30.00 C 0.00 0.00 0.00 0.53 +0.05 28 0 536 0
30MAR27 31.00 C 0.00 0.00 0.00 0.40 +0.04 28 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.30 +0.04 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29JUN27 8.25 C 0.00 0.00 0.00 16.86 +0.24 102 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.60 +0.25 98 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.35 +0.25 95 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.10 +0.25 92 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.85 +0.25 90 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.60 +0.24 88 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.35 +0.24 85 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.10 +0.24 83 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.60 +0.24 79 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.10 +0.24 75 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.60 +0.24 71 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.10 +0.24 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.60 +0.24 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.10 +0.24 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.60 +0.24 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.12 +0.26 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.62 +0.26 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.10 +0.24 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.62 +0.25 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.10 +0.24 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.60 +0.24 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.12 +0.25 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.62 +0.26 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.11 +0.24 33 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.60 +0.22 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.10 +0.22 28 0 7 0
29JUN27 19.50 C 0.00 0.00 0.00 5.60 +0.22 26 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.19 +0.26 27 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.66 +0.28 30 0 72 0
29JUN27 22.00 C 3.79 3.79 3.79 4.03 +0.26 30 15 141 +15
29JUN27 23.00 C 2.98 3.07 2.98 3.36 +0.24 29 180 1,304 +180
29JUN27 24.00 C 2.68 2.68 2.61 2.86 +0.22 29 30 331 +30
29JUN27 25.00 C 2.25 2.25 2.13 2.44 +0.22 29 32 735 0
29JUN27 26.00 C 0.00 0.00 0.00 2.06 +0.19 29 0 291 0
29JUN27 27.00 C 0.00 0.00 0.00 1.72 +0.17 29 0 416 0
29JUN27 28.00 C 0.00 0.00 0.00 1.44 +0.16 29 0 476 0
29JUN27 29.00 C 0.00 0.00 0.00 1.20 +0.14 29 0 20 0
29JUN27 30.00 C 0.95 0.95 0.95 0.98 +0.11 29 5 143 +5
29JUN27 31.00 C 0.00 0.00 0.00 0.82 +0.10 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.70 +0.08 30 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.59 +0.10 30 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.48 +0.08 30 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.39 +0.07 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.32 +0.06 30 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.26 +0.05 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 16.35 +0.25 83 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 16.10 +0.25 81 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 15.85 +0.25 79 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 15.60 +0.24 76 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 15.35 +0.24 74 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.10 +0.24 72 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 14.60 +0.24 68 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.10 +0.24 65 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 13.60 +0.24 61 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.10 +0.24 58 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 12.60 +0.24 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.10 +0.24 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 11.60 +0.24 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.12 +0.26 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 10.62 +0.26 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 10.11 +0.25 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 9.62 +0.25 39 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.10 +0.24 36 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.60 +0.24 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.12 +0.25 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.62 +0.26 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.11 +0.24 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.64 +0.26 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.28 +0.25 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.94 +0.25 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.60 +0.23 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.12 +0.38 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.53 +0.21 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.87 +0.19 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.38 +0.17 30 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.96 +0.16 30 0 1 0
29SEP27 26.00 C 1.95 2.03 1.95 2.57 +0.13 30 82 89 +82
29SEP27 27.00 C 0.00 0.00 0.00 2.24 +0.14 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.94 +0.12 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.67 +0.11 30 0 51 0
29SEP27 30.00 C 0.00 0.00 0.00 1.44 +0.09 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.23 +0.08 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.06 +0.07 30 0 20 0
29SEP27 33.00 C 0.00 0.00 0.00 0.90 +0.06 30 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.78 +0.06 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.51 +0.04 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
TOTAL CALL 2,787 135,420 +325
04SEP26 17.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
04SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
04SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
04SEP26 24.50 P 0.01 0.01 0.01 0.00 -0.06 0 50 576 -45
04SEP26 25.00 P 0.08 0.21 0.01 0.00 -0.32 0 161 477 -77
04SEP26 25.50 P 0.40 0.40 0.36 0.44 -0.32 0 27 0 -150
04SEP26 26.00 P 1.15 1.15 0.93 0.94 -0.36 0 307 0 -325
04SEP26 26.50 P 0.00 0.00 0.00 1.44 -0.37 0 0 0 -106
04SEP26 27.00 P 0.00 0.00 0.00 1.94 -0.38 0 0 0 -109
04SEP26 27.50 P 0.00 0.00 0.00 2.44 -0.38 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 2.94 -0.38 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.44 -0.38 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 3.94 -0.38 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.44 -0.38 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 4.94 -0.38 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.44 -0.38 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 5.94 -0.38 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.44 -0.38 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 6.94 -0.38 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.44 -0.38 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 7.94 -0.38 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.44 -0.38 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 8.94 -0.37 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.44 -0.37 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 9.94 -0.37 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.44 -0.37 0 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 - 104 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 88 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 22.50 P 0.02 0.02 0.02 0.02 -0.01 30 60 120 0
11SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 152 0
11SEP26 23.50 P 0.14 0.14 0.13 0.14 -0.08 28 11 192 +9
11SEP26 24.00 P 0.25 0.40 0.25 0.31 -0.16 28 72 184 +57
11SEP26 24.50 P 0.64 0.73 0.55 0.58 -0.24 27 157 717 +154
11SEP26 25.00 P 0.91 0.95 0.90 1.00 -0.19 32 78 844 +70
11SEP26 25.50 P 1.35 1.35 1.35 1.37 -0.33 18 32 168 +32
11SEP26 26.00 P 1.81 1.85 1.81 1.85 -0.34 0 140 290 +140
11SEP26 26.50 P 2.29 2.38 2.29 2.33 -0.35 0 30 165 0
11SEP26 27.00 P 2.78 2.78 2.78 2.83 -0.44 0 15 195 +15
11SEP26 27.50 P 0.00 0.00 0.00 3.37 -0.31 39 0 45 0
11SEP26 28.00 P 0.00 0.00 0.00 3.87 -0.31 45 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 4.37 -0.30 50 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.81 -0.26 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 5.30 -0.26 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.80 -0.27 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 6.31 -0.26 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.81 -0.26 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 7.31 -0.25 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.80 -0.27 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 8.31 -0.25 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.80 -0.27 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 9.31 -0.26 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.81 -0.26 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 10.31 -0.26 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.80 -0.27 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 11.33 -0.23 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,039 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7,252 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 11,176 0
29SEP26 22.00 P 0.08 0.09 0.08 0.09 -0.01 29 2 6,949 0
29SEP26 23.00 P 0.23 0.28 0.22 0.25 -0.07 27 451 8,759 -160
29SEP26 24.00 P 0.58 0.70 0.57 0.61 -0.16 27 270 1,915 +11
29SEP26 25.00 P 1.39 1.39 1.20 1.21 -0.22 27 31 4,457 +1
29SEP26 26.00 P 2.00 2.07 2.00 1.98 -0.31 27 49 971 0
29SEP26 27.00 P 2.92 2.92 2.88 2.95 -0.34 33 30 965 0
29SEP26 28.00 P 0.00 0.00 0.00 3.87 -0.44 27 0 1,102 0
29SEP26 29.00 P 0.00 0.00 0.00 4.83 -0.49 0 0 1,264 0
29SEP26 30.00 P 0.00 0.00 0.00 5.81 -0.44 0 0 2,028 0
29SEP26 31.00 P 0.00 0.00 0.00 6.81 -0.41 0 0 684 0
29SEP26 32.00 P 0.00 0.00 0.00 7.88 -0.32 52 0 320 0
29SEP26 33.00 P 8.72 9.04 8.72 8.84 -0.28 0 65 270 +65
29SEP26 34.00 P 9.72 9.72 9.72 9.82 -0.25 0 38 272 +38
29SEP26 35.00 P 10.71 11.03 10.71 10.80 -0.27 0 30 110 +10
29SEP26 36.00 P 11.71 11.71 11.71 11.81 -0.25 0 91 298 +63
29SEP26 37.00 P 0.00 0.00 0.00 12.81 -0.25 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 13.82 -0.28 0 0 50 0
29SEP26 39.00 P 0.00 0.00 0.00 14.82 -0.24 0 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 15.82 -0.29 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.82 -0.24 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.80 -0.30 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.80 -0.30 0 0 111 0
29SEP26 44.00 P 0.00 0.00 0.00 19.80 -0.31 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.82 -0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.81 -0.24 0 0 100 0
29SEP26 47.00 P 0.00 0.00 0.00 22.81 -0.29 0 0 100 0
29SEP26 48.00 P 0.00 0.00 0.00 23.81 -0.30 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.81 -0.28 0 0 27 0
29SEP26 50.00 P 0.00 0.00 0.00 25.81 -0.23 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.31 -0.23 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.81 -0.24 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.31 -0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.81 -0.28 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.31 -0.23 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 230 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 0.00 30 0 622 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 596 0
29OCT26 20.00 P 0.06 0.06 0.06 0.04 -0.03 28 15 1,192 0
29OCT26 21.00 P 0.13 0.13 0.13 0.12 -0.04 28 3 2,131 -3
29OCT26 22.00 P 0.30 0.30 0.25 0.26 -0.08 28 31 2,412 +31
29OCT26 23.00 P 0.59 0.59 0.51 0.52 -0.14 27 124 1,430 +100
29OCT26 24.00 P 0.94 1.04 0.91 0.95 -0.20 28 136 648 -21
29OCT26 25.00 P 0.00 0.00 0.00 1.55 -0.24 29 0 1,846 0
29OCT26 26.00 P 2.34 2.38 2.28 2.27 -0.28 30 74 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.10 -0.27 31 0 135 0
29OCT26 28.00 P 0.00 0.00 0.00 4.01 -0.31 33 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.93 -0.39 33 0 90 0
29OCT26 30.00 P 5.88 5.88 5.88 5.89 -0.36 33 15 360 0
29OCT26 31.00 P 0.00 0.00 0.00 6.86 -0.36 0 0 195 0
29OCT26 32.00 P 0.00 0.00 0.00 7.88 -0.33 39 0 295 0
29OCT26 33.00 P 8.86 8.86 8.86 8.84 -0.31 0 30 265 +30
29OCT26 34.00 P 9.85 9.85 9.85 9.82 -0.33 0 15 360 0
29OCT26 35.00 P 10.85 10.85 10.85 10.81 -0.33 0 50 170 +50
29OCT26 36.00 P 0.00 0.00 0.00 11.81 -0.34 0 0 210 0
29OCT26 37.00 P 12.84 12.84 12.84 12.81 -0.32 0 15 80 +15
29OCT26 38.00 P 0.00 0.00 0.00 13.82 -0.32 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.82 -0.33 0 0 130 0
29OCT26 40.00 P 15.73 15.73 15.71 15.82 -0.32 0 65 180 +65
29OCT26 41.00 P 0.00 0.00 0.00 16.82 -0.32 0 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 17.81 -0.32 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.81 -0.35 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.80 -0.31 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.82 -0.32 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.81 -0.24 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.81 -0.32 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.81 -0.32 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.81 -0.32 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.81 -0.24 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.31 -0.33 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.83 -0.22 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.31 -0.24 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.81 -0.28 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.31 -0.23 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 205 0
27NOV26 16.00 P 0.01 0.01 0.01 0.01 0.00 36 115 145 +115
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 513 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 745 0
27NOV26 20.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 7,506 0
27NOV26 21.00 P 0.26 0.26 0.24 0.23 -0.06 28 11 778 +9
27NOV26 22.00 P 0.45 0.45 0.43 0.44 -0.09 28 12 2,664 -4
27NOV26 23.00 P 0.73 0.73 0.73 0.75 -0.15 28 10 1,406 +10
27NOV26 24.00 P 1.18 1.23 1.16 1.20 -0.19 28 27 1,454 +5
27NOV26 25.00 P 0.00 0.00 0.00 1.79 -0.21 29 0 882 0
27NOV26 26.00 P 2.57 2.57 2.47 2.48 -0.25 30 75 585 +60
27NOV26 27.00 P 3.28 3.28 3.25 3.27 -0.28 31 45 394 +43
27NOV26 28.00 P 0.00 0.00 0.00 4.02 -0.34 28 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.03 -0.31 33 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.96 -0.43 33 0 13 0
27NOV26 31.00 P 6.90 6.90 6.90 6.91 -0.49 34 10 85 +10
27NOV26 32.00 P 7.86 7.86 7.86 7.88 -0.40 33 15 180 +15
27NOV26 33.00 P 8.83 8.83 8.83 8.85 -0.35 0 15 105 +10
27NOV26 34.00 P 9.81 9.81 9.78 9.82 -0.45 0 23 178 +23
27NOV26 35.00 P 10.80 10.80 10.80 10.81 -0.39 0 15 75 +15
27NOV26 36.00 P 11.80 11.80 11.80 11.81 -0.34 0 15 150 +15
27NOV26 37.00 P 0.00 0.00 0.00 12.81 -0.32 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.82 -0.32 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.82 -0.33 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.82 -0.32 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.82 -0.32 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.81 -0.32 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.81 -0.35 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.80 -0.31 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.82 -0.32 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.81 -0.24 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.81 -0.32 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.81 -0.32 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.81 -0.32 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.81 -0.33 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.31 -0.35 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.83 -0.22 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.31 -0.24 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.81 -0.28 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.31 -0.23 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 28 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 807 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 620 0
30DEC26 19.50 P 0.18 0.18 0.18 0.14 0.00 28 50 842 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 5,627 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 2,077 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 -0.03 28 0 1,514 0
30DEC26 23.00 P 0.94 0.94 0.94 0.94 -0.07 28 30 1,600 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 -0.10 28 0 1,530 0
30DEC26 25.00 P 2.11 2.11 1.96 1.99 -0.07 29 47 1,890 -2
30DEC26 26.00 P 0.00 0.00 0.00 2.66 -0.15 29 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 3.42 -0.19 30 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.13 -0.30 28 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.13 -0.29 32 0 678 0
30DEC26 30.00 P 0.00 0.00 0.00 6.05 -0.34 33 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.97 -0.43 33 0 271 0
30DEC26 32.00 P 7.96 7.96 7.96 7.91 -0.37 33 15 90 0
30DEC26 33.00 P 8.92 8.97 8.92 8.87 -0.37 31 60 270 0
30DEC26 34.00 P 9.90 9.90 9.90 9.84 -0.43 0 7 115 +7
30DEC26 35.00 P 10.87 10.87 10.87 10.82 -0.38 0 30 127 +30
30DEC26 36.00 P 0.00 0.00 0.00 11.81 -0.34 0 0 38 0
30DEC26 37.00 P 0.00 0.00 0.00 12.81 -0.32 0 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 13.82 -0.32 0 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.82 -0.33 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.82 -0.32 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.82 -0.32 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.81 -0.32 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.81 -0.35 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.81 -0.30 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.82 -0.32 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.81 -0.30 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.81 -0.32 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.81 -0.32 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.81 -0.33 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.81 -0.33 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.31 -0.35 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.83 -0.22 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.31 -0.24 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.81 -0.28 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.31 -0.30 0 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 5 0
30MAR27 18.00 P 0.19 0.19 0.19 0.15 -0.02 28 10 717 -10
30MAR27 18.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.26 -0.04 28 0 2,605 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 -0.05 28 0 423 0
30MAR27 20.00 P 0.46 0.46 0.46 0.43 -0.05 28 1 568 -1
30MAR27 21.00 P 0.00 0.00 0.00 0.65 -0.08 28 0 467 0
30MAR27 22.00 P 0.97 0.97 0.97 0.95 -0.10 28 3 1,835 +3
30MAR27 23.00 P 0.00 0.00 0.00 1.35 -0.14 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.84 -0.16 28 0 478 0
30MAR27 25.00 P 2.45 2.45 2.45 2.41 -0.18 29 15 1,429 0
30MAR27 26.00 P 3.14 3.14 3.14 3.05 -0.20 29 45 7,142 +45
30MAR27 27.00 P 3.72 3.80 3.72 3.77 -0.22 29 105 8,234 0
30MAR27 28.00 P 0.00 0.00 0.00 4.54 -0.25 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.38 -0.20 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.26 -0.18 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.15 -0.25 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.05 -0.39 32 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.99 -0.25 33 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.92 -0.35 32 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.88 -0.32 31 0 45 0
30MAR27 36.00 P 11.98 11.99 11.98 11.85 -0.30 0 16 31 +16
30MAR27 37.00 P 0.00 0.00 0.00 12.83 -0.30 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.82 -0.41 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.82 -0.33 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.82 -0.32 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.82 -0.32 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.81 -0.32 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.81 -0.35 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.81 -0.30 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.82 -0.32 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.81 -0.30 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.81 -0.32 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.81 -0.32 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.81 -0.33 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.81 -0.33 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.31 -0.35 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.83 -0.22 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.31 -0.24 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.81 -0.28 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.31 -0.30 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 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 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 31 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 0.00 30 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 0.00 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 117 0
29JUN27 18.00 P 0.00 0.00 0.00 0.36 -0.01 30 0 169 0
29JUN27 18.50 P 0.00 0.00 0.00 0.44 -0.02 30 0 211 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 -0.02 30 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.65 -0.03 30 0 346 0
29JUN27 20.00 P 0.80 0.80 0.80 0.78 -0.03 30 10 165 0
29JUN27 21.00 P 0.00 0.00 0.00 1.08 -0.04 30 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.45 -0.05 30 0 168 0
29JUN27 23.00 P 0.00 0.00 0.00 1.87 -0.08 30 0 165 0
29JUN27 24.00 P 0.00 0.00 0.00 2.37 -0.09 31 0 231 0
29JUN27 25.00 P 0.00 0.00 0.00 2.94 -0.10 31 0 66 0
29JUN27 26.00 P 3.70 3.70 3.70 3.56 -0.13 31 50 95 +50
29JUN27 27.00 P 0.00 0.00 0.00 4.23 -0.16 31 0 214 0
29JUN27 28.00 P 0.00 0.00 0.00 4.97 -0.17 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.76 -0.19 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.58 -0.22 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.45 -0.23 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.35 -0.26 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.28 -0.28 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.24 -0.27 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.23 -0.20 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.18 -0.18 40 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.13 -0.17 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.07 -0.16 41 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.02 -0.16 41 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.96 -0.22 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.91 -0.23 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.88 -0.25 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.82 -0.34 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.82 -0.29 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.82 -0.32 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.81 -0.30 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.81 -0.32 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.81 -0.32 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.81 -0.33 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.81 -0.33 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.31 -0.35 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.83 -0.25 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.31 -0.34 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.81 -0.32 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.31 -0.30 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 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.31 -0.03 31 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
29SEP27 17.50 P 0.55 0.55 0.55 0.46 -0.05 31 15 160 +15
29SEP27 18.00 P 0.00 0.00 0.00 0.57 -0.04 31 0 1 0
29SEP27 18.50 P 0.00 0.00 0.00 0.67 -0.05 31 0 61 0
29SEP27 19.00 P 0.00 0.00 0.00 0.79 -0.07 31 0 342 0
29SEP27 19.50 P 1.03 1.03 1.03 0.93 -0.06 31 2 102 +2
29SEP27 20.00 P 0.00 0.00 0.00 1.07 -0.08 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.41 -0.09 31 0 125 0
29SEP27 22.00 P 0.00 0.00 0.00 1.81 -0.11 31 0 2 0
29SEP27 23.00 P 2.55 2.55 2.55 2.26 -0.13 31 3 53 +3
29SEP27 24.00 P 3.20 3.20 3.19 2.76 -0.15 32 40 42 +40
29SEP27 25.00 P 3.73 3.73 3.73 3.33 -0.16 32 1 91 +1
29SEP27 26.00 P 0.00 0.00 0.00 3.94 -0.19 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.61 -0.19 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.32 -0.22 32 0 0 0
29SEP27 29.00 P 6.78 6.78 6.78 6.07 -0.23 33 20 140 +20
29SEP27 30.00 P 0.00 0.00 0.00 6.87 -0.24 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.69 -0.26 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 8.56 -0.27 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.45 -0.28 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.38 -0.29 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.32 -0.30 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.30 -0.31 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.29 -0.31 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.29 -0.32 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.31 -0.31 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.33 -0.23 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.30 -0.20 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.24 -0.19 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.18 -0.20 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.12 -0.20 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.07 -0.19 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.02 -0.19 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.96 -0.19 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.91 -0.22 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.86 -0.31 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.81 -0.33 0 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.31 -0.35 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.83 -0.25 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.31 -0.34 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.81 -0.33 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.31 -0.30 0 0 0 0
TOTAL PUT 3,733 168,120 +505
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 4.68 +0.01 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.43 +0.01 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.18 +0.01 66 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.93 +0.01 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.68 +0.01 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 0.00 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.70 +0.03 59 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 2.18 0.00 0 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 0.00 50 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.23 -0.01 36 0 765 0
29SEP26 12.50 C 0.00 0.00 0.00 0.84 +0.02 37 0 294 0
29SEP26 13.00 C 0.63 0.77 0.63 0.52 0.00 36 11 311 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 +0.01 38 0 662 0
29SEP26 14.00 C 0.23 0.23 0.23 0.17 0.00 37 1 411 0
29SEP26 14.50 C 0.16 0.16 0.16 0.09 -0.01 37 61 198 -60
29SEP26 15.00 C 0.07 0.07 0.07 0.05 0.00 39 10 1,182 +10
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 752 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 52 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.43 0.00 58 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.18 0.00 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.93 0.00 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.68 -0.02 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.43 0.00 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.18 0.00 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.73 +0.06 51 0 7 0
29OCT26 11.00 C 0.00 0.00 0.00 2.20 -0.01 37 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.75 -0.02 37 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 1.34 -0.04 36 0 47 0
29OCT26 12.50 C 0.00 0.00 0.00 1.04 +0.02 38 0 551 0
29OCT26 13.00 C 0.00 0.00 0.00 0.77 0.00 38 0 339 0
29OCT26 13.50 C 0.69 0.69 0.56 0.56 0.00 38 253 767 +135
29OCT26 14.00 C 0.53 0.53 0.39 0.40 0.00 38 263 609 +130
29OCT26 14.50 C 0.37 0.37 0.28 0.28 0.00 38 2 547 -1
29OCT26 15.00 C 0.23 0.23 0.23 0.19 0.00 38 1 121 0
29OCT26 15.50 C 0.18 0.18 0.18 0.13 -0.01 39 15 199 +15
29OCT26 16.00 C 0.13 0.13 0.09 0.08 -0.01 38 19 158 -4
29OCT26 16.50 C 0.07 0.07 0.07 0.06 0.00 39 15 165 0
29OCT26 17.00 C 0.05 0.05 0.05 0.04 0.00 40 5 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 0.02 0.02 0.02 0.01 0.00 42 10 20 +10
27NOV26 9.00 C 0.00 0.00 0.00 4.18 -0.02 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.93 -0.02 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.68 -0.02 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.43 -0.04 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.19 -0.03 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.73 -0.01 42 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.25 -0.04 37 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.86 0.00 38 0 45 0
27NOV26 12.00 C 0.00 0.00 0.00 1.54 +0.02 39 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.22 +0.02 38 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.97 +0.03 38 0 319 0
27NOV26 13.50 C 0.92 0.92 0.92 0.75 +0.02 38 6 594 0
27NOV26 14.00 C 0.00 0.00 0.00 0.57 +0.01 38 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.44 +0.02 38 0 92 0
27NOV26 15.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 72 0
27NOV26 15.50 C 0.26 0.26 0.26 0.24 0.00 38 2 126 +2
27NOV26 16.00 C 0.23 0.23 0.23 0.17 -0.01 38 30 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.13 0.00 38 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 0.00 39 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 0.00 39 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.68 +0.01 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.43 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.18 -0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.97 +0.01 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 +0.01 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 -0.03 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.23 -0.01 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.79 -0.01 40 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.39 0.00 39 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 0.00 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.68 +0.02 38 0 197 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 +0.02 37 0 703 0
30DEC26 13.00 C 1.32 1.32 1.32 1.12 +0.01 37 15 251 +3
30DEC26 13.50 C 0.94 0.94 0.92 0.92 +0.02 37 120 320 +120
30DEC26 14.00 C 0.00 0.00 0.00 0.71 0.00 36 0 271 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.01 36 0 455 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 0.00 36 0 697 0
30DEC26 15.50 C 0.40 0.41 0.40 0.35 0.00 37 35 314 +35
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 143 0
30DEC26 16.50 C 0.26 0.26 0.26 0.22 +0.01 37 28 90 +28
30DEC26 17.00 C 0.00 0.00 0.00 0.17 0.00 38 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 0.00 38 0 66 0
30DEC26 18.00 C 0.12 0.12 0.12 0.10 0.00 38 6 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 39 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 4.75 +0.01 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.53 +0.02 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.28 -0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.06 -0.01 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.85 0.00 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.67 +0.03 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.46 +0.02 40 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 3.07 +0.03 39 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.69 +0.01 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.36 +0.02 38 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.03 +0.03 37 0 90 0
30MAR27 12.50 C 1.88 1.88 1.87 1.74 +0.02 36 46 279 +45
30MAR27 13.00 C 0.00 0.00 0.00 1.49 +0.01 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 1.26 0.00 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 1.07 0.00 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 +0.01 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 0.00 36 0 115 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 +0.01 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 +0.01 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 0.00 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 +0.01 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 0.00 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 0.00 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 0.00 36 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 0.00 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.12 0.00 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 0.00 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 0.00 37 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.66 -0.01 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.45 -0.01 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.24 -0.02 39 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.04 -0.01 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.85 0.00 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.68 +0.03 39 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.31 +0.07 39 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.96 +0.02 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.64 +0.05 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.34 +0.04 37 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 2.04 -0.02 36 0 105 0
29JUN27 13.00 C 1.83 1.83 1.83 1.87 +0.08 37 15 148 +15
29JUN27 13.50 C 0.00 0.00 0.00 1.59 -0.01 36 0 16 0
29JUN27 14.00 C 0.00 0.00 0.00 1.38 -0.01 35 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.23 0.00 36 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.08 0.00 36 0 34 0
29JUN27 15.50 C 1.01 1.01 1.01 0.94 -0.01 36 15 50 0
29JUN27 16.00 C 0.82 0.82 0.82 0.82 -0.01 36 15 29 +15
29JUN27 16.50 C 0.00 0.00 0.00 0.74 +0.01 36 0 16 0
29JUN27 17.00 C 0.70 0.70 0.70 0.62 -0.02 36 15 26 +2
29JUN27 17.50 C 0.00 0.00 0.00 0.54 -0.01 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.48 0.00 36 0 435 0
29JUN27 18.50 C 0.00 0.00 0.00 0.43 +0.01 37 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.38 +0.01 37 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 0.00 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 222 0
29SEP27 9.00 C 0.00 0.00 0.00 4.45 -0.07 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.27 -0.06 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.05 -0.05 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.88 -0.04 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.71 -0.02 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.36 -0.02 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.05 +0.02 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.77 +0.02 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.50 +0.02 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.27 +0.02 35 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 2.04 +0.02 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.84 +0.02 35 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.65 +0.02 35 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.49 +0.03 35 0 15 0
29SEP27 15.00 C 1.40 1.40 1.40 1.33 +0.03 36 1 1 +1
29SEP27 15.50 C 0.00 0.00 0.00 1.19 +0.02 35 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.07 +0.03 36 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.95 +0.02 36 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.85 +0.02 36 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.76 +0.03 36 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.68 +0.02 36 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.61 +0.02 36 0 2 0
TOTAL CALL 1,015 25,210 +501
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 223 0
29SEP26 10.00 P 0.02 0.02 0.02 0.01 0.00 48 14 360 0
29SEP26 10.50 P 0.03 0.03 0.03 0.01 0.00 40 8 225 -8
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 39 0 831 0
29SEP26 11.50 P 0.07 0.07 0.07 0.07 0.00 38 75 1,510 -75
29SEP26 12.00 P 0.15 0.17 0.13 0.16 0.00 38 12 1,719 0
29SEP26 12.50 P 0.26 0.26 0.26 0.31 -0.01 38 3 354 0
29SEP26 13.00 P 0.42 0.45 0.41 0.54 -0.01 38 56 661 +34
29SEP26 13.50 P 0.70 0.70 0.70 0.85 -0.01 39 18 492 +18
29SEP26 14.00 P 0.00 0.00 0.00 1.24 +0.06 41 0 541 0
29SEP26 14.50 P 0.00 0.00 0.00 1.67 +0.04 43 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.05 -0.09 27 0 668 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 0.00 0 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 +0.03 54 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.60 +0.04 60 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 +0.01 57 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 +0.01 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.09 +0.03 73 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 +0.03 78 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.09 +0.03 83 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.55 0.00 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.07 +0.03 85 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.09 +0.05 101 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.09 +0.04 108 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 0.00 38 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 73 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 41 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 212 0
29OCT26 11.00 P 0.13 0.13 0.13 0.12 -0.01 38 3 298 +3
29OCT26 11.50 P 0.18 0.21 0.18 0.22 -0.01 39 3 122 +1
29OCT26 12.00 P 0.30 0.35 0.30 0.36 -0.01 39 130 871 +5
29OCT26 12.50 P 0.00 0.00 0.00 0.54 -0.02 38 0 221 0
29OCT26 13.00 P 0.67 0.76 0.67 0.78 -0.02 38 37 525 +18
29OCT26 13.50 P 0.00 0.00 0.00 1.06 -0.02 38 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.40 -0.03 38 0 248 0
29OCT26 14.50 P 0.00 0.00 0.00 1.79 -0.02 38 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 2.24 +0.03 41 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.68 +0.04 42 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.14 +0.05 43 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.61 +0.01 44 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.07 +0.01 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.57 +0.01 45 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.09 +0.02 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.59 +0.02 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.09 +0.03 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 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 0.04 0.00 39 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 0.00 38 0 70 0
27NOV26 10.50 P 0.00 0.00 0.00 0.13 0.00 38 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 31 0
27NOV26 11.50 P 0.32 0.32 0.32 0.34 0.00 38 2 280 -2
27NOV26 12.00 P 0.00 0.00 0.00 0.50 -0.01 38 0 154 0
27NOV26 12.50 P 0.00 0.00 0.00 0.69 -0.02 38 0 99 0
27NOV26 13.00 P 0.00 0.00 0.00 0.93 -0.03 37 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.21 -0.03 37 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.54 -0.03 37 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 1.94 +0.03 39 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.29 -0.01 37 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.71 -0.01 37 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.18 +0.03 39 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.64 +0.03 40 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.12 +0.04 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.58 +0.02 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.09 +0.02 44 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.59 +0.02 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.09 +0.03 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 38 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 38 0 65 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 37 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 37 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 0.00 37 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 0.00 37 0 400 0
30DEC26 11.00 P 0.32 0.32 0.32 0.31 0.00 38 2 332 +2
30DEC26 11.50 P 0.43 0.43 0.43 0.45 0.00 38 15 698 +15
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.01 37 0 378 0
30DEC26 12.50 P 0.72 0.83 0.71 0.83 -0.01 37 120 921 +105
30DEC26 13.00 P 0.00 0.00 0.00 1.06 -0.02 37 0 722 0
30DEC26 13.50 P 0.00 0.00 0.00 1.34 -0.02 37 0 655 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 -0.03 37 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 0.00 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.38 +0.04 36 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.79 -0.01 36 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.21 -0.01 36 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 -0.01 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.12 +0.01 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.58 0.00 35 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.09 +0.02 39 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.59 +0.02 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.09 +0.03 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.56 +0.01 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.07 +0.01 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.09 +0.05 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.09 +0.04 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 0.00 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 0.00 36 0 81 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 0.00 36 0 46 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.01 36 0 109 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 0.00 36 0 243 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 -0.01 36 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 0.00 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.68 -0.01 36 0 147 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 -0.01 36 0 174 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.01 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.34 -0.01 36 0 227 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 -0.01 36 0 241 0
30MAR27 14.00 P 0.00 0.00 0.00 1.92 -0.02 35 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.25 -0.01 35 0 205 0
30MAR27 15.00 P 2.47 2.47 2.47 2.62 -0.04 36 15 120 +15
30MAR27 15.50 P 0.00 0.00 0.00 2.99 -0.01 35 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.37 -0.03 35 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.81 -0.01 36 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 4.24 -0.01 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.68 0.00 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.13 -0.01 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.59 0.00 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.09 +0.03 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.56 +0.01 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.15 +0.09 44 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 8.09 +0.05 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.09 +0.04 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.18 -0.01 36 0 136 0
29JUN27 9.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.26 -0.01 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 0.00 37 0 46 0
29JUN27 9.75 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 0.00 37 0 42 0
29JUN27 10.50 P 0.54 0.54 0.54 0.57 0.00 37 5 239 0
29JUN27 11.00 P 0.00 0.00 0.00 0.74 0.00 37 0 103 0
29JUN27 11.50 P 0.88 0.88 0.88 0.92 -0.01 37 6 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.14 -0.01 37 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.34 -0.04 36 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 1.61 -0.02 37 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 1.91 -0.01 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.21 -0.02 37 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.54 -0.02 37 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.89 -0.02 37 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.22 -0.05 36 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.61 -0.01 36 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.00 -0.01 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.40 -0.02 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.84 0.00 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.27 0.00 36 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.71 0.00 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.16 0.00 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.61 -0.01 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.15 +0.07 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.09 +0.04 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.32 +0.01 37 0 50 0
29SEP27 9.25 P 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.43 +0.01 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.50 +0.02 37 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.57 +0.02 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.72 +0.02 37 0 180 0
29SEP27 11.00 P 0.99 0.99 0.99 0.90 +0.02 37 2 209 +2
29SEP27 11.50 P 0.00 0.00 0.00 1.11 +0.03 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.33 +0.03 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.58 +0.02 37 0 81 0
29SEP27 13.00 P 0.00 0.00 0.00 1.85 +0.03 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.14 +0.02 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.45 +0.03 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.79 +0.03 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.13 +0.03 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.50 +0.02 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.88 +0.03 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.28 +0.03 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.69 +0.03 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.10 +0.02 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.53 +0.01 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.95 0.00 40 0 0 0
TOTAL PUT 526 25,739 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 16.220
29SEP26 8.75 C 0.00 0.00 0.00 7.53 -0.76 144 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.27 -0.77 133 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.03 -0.77 132 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.77 -0.78 121 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.52 -0.78 116 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.28 -0.77 115 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.77 -0.78 100 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.28 -0.77 95 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.79 -0.76 89 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.29 -0.76 79 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.79 -0.76 70 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.77 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.74 -0.81 0 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.24 -0.81 0 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 1.75 -0.80 25 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 -0.79 24 1 220 -1
29SEP26 15.50 C 1.00 1.00 1.00 0.85 -0.73 25 4 85 -4
29SEP26 16.00 C 0.60 0.62 0.47 0.51 -0.62 25 16 192 -5
29SEP26 16.50 C 0.46 0.46 0.24 0.27 -0.47 26 121 83 -80
29SEP26 17.00 C 0.16 0.16 0.16 0.12 -0.31 25 1 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.19 26 0 76 0
29SEP26 18.00 C 0.05 0.05 0.04 0.02 -0.10 26 12 388 -7
29SEP26 18.50 C 0.04 0.04 0.04 0.01 -0.04 28 3 78 0
29SEP26 19.00 C 0.02 0.02 0.02 0.01 -0.01 33 1 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.03 -0.77 104 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.77 -0.78 97 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.52 -0.78 93 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.30 -0.75 97 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.80 -0.75 89 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.28 -0.77 76 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.81 -0.74 75 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.33 -0.72 70 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.83 -0.72 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.28 -0.77 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.81 -0.74 46 0 41 0
29OCT26 14.00 C 2.13 2.13 2.13 2.31 -0.74 39 8 37 -8
29OCT26 14.50 C 0.00 0.00 0.00 1.79 -0.76 30 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.31 -0.76 26 0 44 0
29OCT26 15.50 C 0.59 1.00 0.59 0.92 -0.68 26 2 26 0
29OCT26 16.00 C 0.00 0.00 0.00 0.63 -0.55 27 0 30 0
29OCT26 16.50 C 0.42 0.44 0.42 0.40 -0.41 26 5 23 0
29OCT26 17.00 C 0.00 0.00 0.00 0.25 -0.31 26 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.15 -0.23 26 0 27 0
29OCT26 18.00 C 0.14 0.14 0.14 0.09 -0.15 26 8 449 -8
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.10 26 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.06 27 0 66 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.80 -0.75 76 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.30 -0.75 69 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.81 -0.74 64 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.33 -0.72 60 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.83 -0.72 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.32 -0.73 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.82 -0.73 41 0 0 0
27NOV26 14.00 C 2.14 2.14 2.14 2.32 -0.74 35 15 15 +15
27NOV26 14.50 C 0.00 0.00 0.00 1.79 -0.77 26 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.37 -0.73 26 0 36 0
27NOV26 15.50 C 1.20 1.20 1.20 1.05 -0.62 27 2 19 -2
27NOV26 16.00 C 0.00 0.00 0.00 0.77 -0.50 27 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.55 -0.43 27 0 33 0
27NOV26 17.00 C 0.00 0.00 0.00 0.39 -0.35 27 0 9 0
27NOV26 17.50 C 0.39 0.39 0.39 0.27 -0.29 27 2 15 -2
27NOV26 18.00 C 0.00 0.00 0.00 0.18 -0.23 26 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.12 -0.17 26 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 -0.13 26 0 25 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 -0.09 26 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.07 26 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.03 -0.77 78 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.81 -0.74 79 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.56 -0.74 76 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.31 -0.74 73 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.81 -0.74 67 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.30 -0.75 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.81 -0.74 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.33 -0.72 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.83 -0.72 46 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 -0.73 40 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 -0.73 35 0 153 0
30DEC26 14.00 C 2.26 2.26 2.26 2.32 -0.74 30 15 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.85 -0.73 27 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.47 -0.67 26 0 261 0
30DEC26 15.50 C 1.60 1.60 1.13 1.19 -0.56 27 6 27 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 -0.49 27 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.43 27 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.37 27 0 61 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.32 27 0 126 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.25 27 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.21 27 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.17 27 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.13 27 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.10 27 0 53 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.06 27 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.05 -0.75 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.81 -0.74 61 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.56 -0.74 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.31 -0.74 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.81 -0.74 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.30 -0.75 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.81 -0.74 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.33 -0.72 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.83 -0.72 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.35 -0.71 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.92 -0.68 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.57 -0.51 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.17 -0.62 29 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.89 -0.52 29 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.64 -0.45 29 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.45 -0.40 30 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.24 -0.35 30 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.02 -0.35 30 0 117 0
30MAR27 17.50 C 0.82 0.82 0.81 0.87 -0.27 30 4 505 -4
30MAR27 18.00 C 0.00 0.00 0.00 0.73 -0.25 30 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.61 -0.23 30 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 0.51 -0.17 30 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 -0.13 30 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.37 -0.12 31 0 192 0
30MAR27 21.00 C 0.32 0.32 0.32 0.25 -0.09 30 4 28 -3
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.06 31 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.05 -0.75 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.81 -0.74 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.56 -0.74 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.31 -0.74 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.81 -0.74 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.30 -0.75 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.82 -0.73 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.35 -0.72 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.93 -0.69 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.53 -0.55 30 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 3.12 -0.58 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.77 -0.58 28 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.48 -0.55 29 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.28 -0.52 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.02 -0.49 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.74 -0.50 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.58 -0.41 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.35 -0.42 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.18 -0.33 30 0 16 0
29JUN27 18.00 C 0.96 0.96 0.96 1.04 -0.30 30 4 7 +4
29JUN27 18.50 C 0.00 0.00 0.00 0.90 -0.27 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.79 -0.25 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.69 -0.24 30 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.63 -0.20 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.47 -0.16 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 -0.13 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.25 -0.10 30 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 -0.05 31 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 4.00 -0.67 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.65 -0.66 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.34 -0.62 28 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.04 -0.60 29 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 2.76 -0.56 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.50 -0.54 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.25 -0.51 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.03 -0.48 29 1 1 +1
29SEP27 16.50 C 0.00 0.00 0.00 1.83 -0.44 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.64 -0.42 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.47 -0.39 30 0 0 0
29SEP27 18.00 C 1.22 1.22 1.22 1.31 -0.37 30 1 1 +1
29SEP27 18.50 C 0.00 0.00 0.00 1.17 -0.34 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.04 -0.32 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.93 -0.29 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.88 -0.21 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.69 -0.18 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.54 -0.16 31 0 0 0
29SEP27 23.00 C 0.48 0.48 0.48 0.42 -0.17 31 3 3 +3
29SEP27 24.00 C 0.00 0.00 0.00 0.33 -0.13 31 0 1 0
TOTAL CALL 239 7,208 -100
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 242 0
29SEP26 14.00 P 0.02 0.06 0.02 0.02 +0.01 26 38 328 0
29SEP26 14.50 P 0.08 0.09 0.08 0.06 +0.04 26 14 327 0
29SEP26 15.00 P 0.13 0.20 0.13 0.14 +0.10 25 40 181 +14
29SEP26 15.50 P 0.25 0.37 0.25 0.30 +0.19 25 350 382 +182
29SEP26 16.00 P 0.53 0.69 0.52 0.57 +0.33 26 501 596 +452
29SEP26 16.50 P 0.75 0.86 0.72 0.87 +0.42 22 103 246 +103
29SEP26 17.00 P 1.00 1.30 1.00 1.32 +0.58 25 7 25 -7
29SEP26 17.50 P 0.00 0.00 0.00 1.78 +0.70 26 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 2.26 +0.75 25 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 +0.78 20 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.23 +0.78 0 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 +0.73 0 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 4.21 +0.72 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.22 +0.72 0 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 6.19 +0.66 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.17 +0.65 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.18 +0.63 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.18 +0.65 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 +0.03 27 0 20 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 +0.06 27 0 50 0
29OCT26 14.50 P 0.13 0.20 0.13 0.17 +0.09 26 8 67 +8
29OCT26 15.00 P 0.20 0.33 0.20 0.30 +0.15 25 23 97 -4
29OCT26 15.50 P 0.46 0.55 0.46 0.49 +0.24 25 22 94 +2
29OCT26 16.00 P 0.70 0.77 0.70 0.74 +0.33 25 23 104 +21
29OCT26 16.50 P 0.00 0.00 0.00 1.05 +0.42 25 0 53 0
29OCT26 17.00 P 0.00 0.00 0.00 1.45 +0.53 26 0 134 0
29OCT26 17.50 P 0.00 0.00 0.00 1.86 +0.61 26 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 2.31 +0.68 26 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.75 +0.70 16 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 3.23 +0.73 0 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.67 +0.61 0 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 4.23 +0.72 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.22 +0.72 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.19 +0.66 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.17 +0.62 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.22 +0.67 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.18 +0.65 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 +0.05 27 0 16 0
27NOV26 14.00 P 0.19 0.19 0.19 0.17 +0.07 26 7 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.27 +0.10 26 0 33 0
27NOV26 15.00 P 0.00 0.00 0.00 0.43 +0.17 26 0 81 0
27NOV26 15.50 P 0.62 0.71 0.62 0.63 +0.24 26 300 430 +300
27NOV26 16.00 P 0.81 0.87 0.81 0.87 +0.30 25 115 253 +85
27NOV26 16.50 P 1.18 1.18 1.18 1.17 +0.36 25 15 36 +15
27NOV26 17.00 P 1.54 1.54 1.54 1.53 +0.44 25 15 60 +15
27NOV26 17.50 P 0.00 0.00 0.00 1.95 +0.54 26 0 53 0
27NOV26 18.00 P 0.00 0.00 0.00 2.37 +0.61 26 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.82 +0.66 26 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 3.23 +0.65 0 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 3.69 +0.58 0 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 4.23 +0.64 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.22 +0.66 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.19 +0.65 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.17 +0.62 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.22 +0.67 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.18 +0.65 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.03 27 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.07 27 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.10 26 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.14 26 0 252 0
30DEC26 15.00 P 0.54 0.54 0.54 0.55 +0.18 26 15 454 0
30DEC26 15.50 P 0.63 0.78 0.63 0.76 +0.26 26 6 227 +2
30DEC26 16.00 P 0.80 0.80 0.80 1.01 +0.31 26 4 108 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 +0.35 25 0 18 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 +0.43 25 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 +0.52 27 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 +0.58 26 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.88 +0.63 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.30 +0.65 25 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.75 +0.58 19 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.23 +0.60 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.22 +0.64 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.19 +0.64 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.17 +0.62 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.22 +0.67 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.18 +0.65 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 +0.03 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 +0.05 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.16 +0.07 30 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.23 +0.10 30 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.33 +0.14 30 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.45 +0.18 30 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.59 +0.22 30 0 108 0
30MAR27 14.50 P 0.65 0.65 0.65 0.76 +0.27 30 2 174 +2
30MAR27 15.00 P 0.70 0.70 0.70 0.95 +0.30 29 1 72 +1
30MAR27 15.50 P 0.00 0.00 0.00 1.19 +0.36 30 0 122 0
30MAR27 16.00 P 1.20 1.25 1.20 1.48 +0.45 30 3 69 +2
30MAR27 16.50 P 0.00 0.00 0.00 1.77 +0.47 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 2.09 +0.51 30 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.43 +0.55 30 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.79 +0.59 30 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 3.08 +0.53 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.47 +0.47 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.90 +0.49 27 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.34 +0.51 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.25 +0.54 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.19 +0.58 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.17 +0.61 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.22 +0.67 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.18 +0.65 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 +0.02 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 +0.02 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.10 +0.04 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.15 +0.06 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.21 +0.07 31 0 50 0
29JUN27 12.00 P 0.29 0.29 0.29 0.27 +0.08 30 1 30 +1
29JUN27 12.50 P 0.00 0.00 0.00 0.37 +0.10 30 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.49 +0.13 30 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.63 +0.15 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.79 +0.18 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.97 +0.20 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.18 +0.23 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.41 +0.25 29 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.69 +0.30 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.99 +0.35 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.32 +0.39 30 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.66 +0.44 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.98 +0.43 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.41 +0.52 31 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.81 +0.55 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.23 +0.60 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.65 +0.61 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.50 +0.62 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.39 +0.61 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.29 +0.57 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.22 +0.60 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.18 +0.61 0 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.53 +0.12 31 0 5 0
29SEP27 13.00 P 0.71 0.71 0.71 0.67 +0.15 31 1 1 +1
29SEP27 13.50 P 0.88 0.88 0.88 0.84 +0.19 31 1 1 +1
29SEP27 14.00 P 0.00 0.00 0.00 1.02 +0.21 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.22 +0.24 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.45 +0.27 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.70 +0.31 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.98 +0.34 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.27 +0.38 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.58 +0.40 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.91 +0.44 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.26 +0.46 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.63 +0.50 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.01 +0.53 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.41 +0.56 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.83 +0.60 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.69 +0.64 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.60 +0.69 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.53 +0.71 36 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.43 +0.67 36 0 0 0
TOTAL PUT 1,615 12,675 +1,196
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$ 14.420
29SEP26 8.00 C 0.00 0.00 0.00 6.56 +0.16 150 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.30 +0.19 141 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.04 +0.20 132 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.80 +0.15 128 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.50 +0.14 107 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.28 +0.17 111 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.96 +0.10 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.80 +0.19 104 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.54 +0.18 96 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.05 +0.20 88 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.55 +0.13 77 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.03 +0.17 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.51 +0.14 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 +0.08 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 +0.11 25 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 +0.07 25 0 79 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 +0.06 24 0 217 0
29SEP26 14.50 C 0.31 0.46 0.31 0.36 +0.05 25 87 1,907 +8
29SEP26 15.00 C 0.19 0.24 0.18 0.17 +0.02 25 246 773 -47
29SEP26 15.50 C 0.00 0.00 0.00 0.07 0.00 24 0 801 0
29SEP26 16.00 C 0.04 0.04 0.04 0.03 0.00 25 120 693 +120
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 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 5.28 +0.15 70 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.00 +0.12 59 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.80 +0.18 67 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.54 +0.18 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.05 +0.16 56 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.55 +0.13 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.04 +0.14 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.51 +0.14 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.01 +0.13 24 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 1.56 +0.06 24 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.16 +0.08 24 0 231 0
29OCT26 14.00 C 0.00 0.00 0.00 0.84 +0.08 25 0 145 0
29OCT26 14.50 C 0.53 0.53 0.53 0.56 +0.06 25 30 275 -20
29OCT26 15.00 C 0.35 0.35 0.35 0.35 +0.03 25 15 776 0
29OCT26 15.50 C 0.00 0.00 0.00 0.21 +0.02 25 0 34 0
29OCT26 16.00 C 0.16 0.16 0.16 0.12 +0.01 25 5 1,526 +5
29OCT26 16.50 C 0.10 0.10 0.10 0.07 +0.01 25 120 120 +105
29OCT26 17.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 31 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 4.83 +0.15 55 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.54 +0.11 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.08 +0.15 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.61 +0.16 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.10 +0.19 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.60 +0.11 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.09 +0.12 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.67 +0.05 25 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 1.33 +0.12 26 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.99 +0.08 25 2 6 -2
27NOV26 14.50 C 0.00 0.00 0.00 0.72 +0.06 25 0 60 0
27NOV26 15.00 C 0.55 0.55 0.51 0.50 +0.04 25 67 148 +42
27NOV26 15.50 C 0.00 0.00 0.00 0.34 +0.02 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 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 6.30 +0.13 56 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.04 +0.12 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.80 +0.12 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.51 +0.08 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.28 +0.06 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.12 +0.16 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.83 +0.10 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.64 +0.17 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.15 +0.22 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.64 +0.19 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.16 +0.18 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.69 +0.14 30 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.25 +0.17 29 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.79 +0.10 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.47 +0.13 26 0 41 0
30DEC26 14.00 C 1.11 1.11 1.11 1.15 +0.11 26 7 152 +2
30DEC26 14.50 C 0.93 0.96 0.93 0.88 +0.09 26 110 105 -25
30DEC26 15.00 C 0.00 0.00 0.00 0.66 +0.07 26 0 1,016 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 +0.04 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.03 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.01 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.31 +0.08 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.07 +0.08 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.82 +0.08 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.58 +0.08 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.34 +0.08 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.12 +0.06 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.97 +0.11 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.68 +0.06 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.27 +0.13 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.74 +0.06 29 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.35 +0.13 31 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.92 +0.17 29 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.51 +0.18 28 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 2.09 +0.10 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.77 +0.05 26 0 129 0
30MAR27 14.00 C 0.00 0.00 0.00 1.48 +0.04 26 0 180 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 +0.04 26 0 170 0
30MAR27 15.00 C 0.00 0.00 0.00 1.01 +0.03 26 0 176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 +0.03 26 0 51 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 +0.05 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 +0.04 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.07 +0.08 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.82 +0.08 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.58 +0.08 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.34 +0.04 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.25 +0.19 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.00 +0.14 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.76 +0.14 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.28 +0.14 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.76 +0.08 30 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.38 +0.15 31 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.92 +0.13 28 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.58 +0.15 29 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.17 +0.10 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.86 +0.09 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.59 +0.09 27 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.36 +0.11 27 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 1.17 +0.12 28 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.94 +0.07 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.80 +0.07 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 +0.05 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.55 +0.05 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 +0.06 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.38 +0.05 28 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.31 +0.05 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.00 +0.14 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.76 +0.14 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.28 +0.14 32 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.76 +0.08 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.38 +0.12 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.05 +0.17 29 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.64 +0.15 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.30 +0.14 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.99 +0.12 27 0 0 0
29SEP27 14.00 C 1.71 1.73 1.71 1.75 +0.12 27 50 50 +50
29SEP27 14.50 C 0.00 0.00 0.00 1.49 +0.09 26 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 1.32 +0.11 27 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 1.10 +0.07 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.95 +0.05 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.73 +0.05 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.54 +0.05 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
TOTAL CALL 859 14,542 +238
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 385 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 644 0
29SEP26 13.00 P 0.04 0.04 0.04 0.02 -0.01 25 2 589 -2
29SEP26 13.50 P 0.06 0.06 0.06 0.07 -0.02 24 3 1,147 0
29SEP26 14.00 P 0.17 0.18 0.13 0.18 -0.04 24 30 479 +10
29SEP26 14.50 P 0.40 0.40 0.31 0.39 -0.07 23 62 190 +60
29SEP26 15.00 P 0.67 0.67 0.63 0.70 -0.08 23 30 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.13 -0.10 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.59 -0.13 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.08 -0.14 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.08 -0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.58 -0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.08 -0.13 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 27 0 430 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 365 0
29OCT26 13.00 P 0.08 0.08 0.08 0.08 -0.03 24 11 224 +11
29OCT26 13.50 P 0.19 0.19 0.19 0.18 -0.04 24 17 200 +15
29OCT26 14.00 P 0.00 0.00 0.00 0.33 -0.06 24 0 211 0
29OCT26 14.50 P 0.47 0.47 0.47 0.55 -0.09 24 15 258 0
29OCT26 15.00 P 0.00 0.00 0.00 0.84 -0.12 23 0 360 0
29OCT26 15.50 P 1.25 1.25 1.25 1.23 -0.11 24 25 45 +25
29OCT26 16.00 P 0.00 0.00 0.00 1.65 -0.07 25 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.10 -0.14 24 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.58 -0.14 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.08 -0.17 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.58 -0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.58 -0.16 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.08 -0.14 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 7 0
27NOV26 12.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 84 0
27NOV26 13.50 P 0.00 0.00 0.00 0.27 -0.06 24 0 131 0
27NOV26 14.00 P 0.45 0.45 0.41 0.44 -0.08 24 13 55 +7
27NOV26 14.50 P 0.00 0.00 0.00 0.66 -0.11 23 0 168 0
27NOV26 15.00 P 0.00 0.00 0.00 0.95 -0.13 23 0 265 0
27NOV26 15.50 P 1.34 1.34 1.34 1.31 -0.13 24 15 15 +15
27NOV26 16.00 P 0.00 0.00 0.00 1.71 -0.08 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.11 -0.18 22 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.60 -0.16 24 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.08 -0.17 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.58 -0.15 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.58 -0.16 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.08 -0.14 0 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 32 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 295 0
30DEC26 12.50 P 0.15 0.15 0.15 0.15 -0.01 25 6 312 +6
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 90 0
30DEC26 13.50 P 0.33 0.33 0.33 0.37 -0.05 24 2 141 +2
30DEC26 14.00 P 0.00 0.00 0.00 0.55 -0.08 24 0 105 0
30DEC26 14.50 P 0.81 0.81 0.78 0.79 -0.09 24 30 105 +15
30DEC26 15.00 P 0.00 0.00 0.00 1.06 -0.12 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 -0.06 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.16 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 -0.12 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.60 -0.18 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 -0.15 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.58 -0.19 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.58 -0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.08 -0.14 0 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 30 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 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 -0.04 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.45 -0.06 26 0 105 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 -0.07 26 0 180 0
30MAR27 14.00 P 0.85 0.85 0.85 0.82 -0.07 26 10 173 0
30MAR27 14.50 P 0.00 0.00 0.00 1.08 -0.05 26 0 90 0
30MAR27 15.00 P 1.37 1.37 1.37 1.36 -0.05 26 30 92 -30
30MAR27 15.50 P 0.00 0.00 0.00 1.66 -0.12 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.04 -0.10 27 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.43 -0.10 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.82 -0.13 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.22 -0.16 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.65 -0.18 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.10 -0.16 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.59 -0.15 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.08 -0.14 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 0.00 27 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.05 0.00 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 83 0
29JUN27 9.75 P 0.10 0.10 0.10 0.09 +0.01 28 6 99 +6
29JUN27 10.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 55 0
29JUN27 10.50 P 0.17 0.17 0.17 0.16 0.00 27 15 93 +15
29JUN27 11.00 P 0.00 0.00 0.00 0.24 0.00 27 0 112 0
29JUN27 11.50 P 0.00 0.00 0.00 0.34 -0.01 27 0 456 0
29JUN27 12.00 P 0.45 0.45 0.45 0.47 -0.01 27 5 110 +5
29JUN27 12.50 P 0.59 0.59 0.59 0.62 -0.02 27 5 64 +5
29JUN27 13.00 P 0.76 0.76 0.73 0.81 -0.03 27 85 28 -78
29JUN27 13.50 P 0.00 0.00 0.00 1.02 -0.01 26 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.26 -0.03 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.53 -0.05 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.82 -0.11 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.14 -0.09 26 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.49 -0.13 26 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.87 -0.11 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.26 -0.14 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.69 -0.14 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.11 -0.17 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.55 -0.16 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.98 -0.19 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.44 -0.19 25 0 0 0
29SEP27 9.75 P 0.15 0.15 0.15 0.14 +0.01 27 6 6 +6
29SEP27 10.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 7 0
29SEP27 11.00 P 0.00 0.00 0.00 0.34 0.00 27 0 45 0
29SEP27 11.50 P 0.44 0.44 0.44 0.44 -0.02 27 5 5 +5
29SEP27 12.00 P 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.75 -0.04 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.94 -0.05 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.16 -0.07 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.42 -0.08 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.70 -0.08 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.00 -0.10 26 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.32 -0.11 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.68 -0.11 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.01 -0.15 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.39 -0.16 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.79 -0.17 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.22 -0.18 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.63 -0.18 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.08 -0.13 26 0 0 0
TOTAL PUT 428 15,482 +98
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$ 4.790
29SEP26 2.80 C 0.00 0.00 0.00 2.00 +0.07 114 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.90 +0.07 107 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.80 +0.07 100 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.70 +0.07 94 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.60 +0.07 87 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.50 +0.07 81 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.40 +0.07 75 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.30 +0.07 70 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.20 +0.07 64 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.10 +0.07 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.00 +0.07 53 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 +0.07 48 0 0 0
29SEP26 4.00 C 0.79 0.79 0.79 0.80 +0.07 43 5 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 +0.07 38 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.61 +0.08 42 0 2,240 0
29SEP26 4.30 C 0.50 0.50 0.50 0.50 +0.07 28 2 1,064 -2
29SEP26 4.40 C 0.39 0.39 0.39 0.41 +0.07 30 87 7,790 0
29SEP26 4.50 C 0.30 0.30 0.30 0.30 +0.06 18 260 3,787 +161
29SEP26 4.60 C 0.19 0.20 0.19 0.22 +0.06 22 185 9,008 +25
29SEP26 4.70 C 0.14 0.14 0.14 0.14 +0.04 20 330 1,936 0
29SEP26 4.80 C 0.09 0.09 0.08 0.09 +0.03 21 55 4,312 -10
29SEP26 4.90 C 0.04 0.05 0.04 0.04 +0.01 19 13 3,613 -2
29SEP26 5.00 C 0.03 0.03 0.03 0.03 +0.01 23 651 7,204 +651
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,815 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 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 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 0.00 110 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 2.00 +0.07 91 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.90 +0.07 85 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.80 +0.07 80 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.70 +0.07 75 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.60 +0.07 70 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.50 +0.07 65 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.40 +0.07 61 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.30 +0.07 56 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.20 +0.07 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.10 +0.07 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.00 +0.07 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.90 +0.07 40 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.80 +0.07 36 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.70 +0.07 32 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.61 +0.08 33 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.51 +0.07 29 0 771 0
29OCT26 4.40 C 0.00 0.00 0.00 0.41 +0.07 25 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.31 +0.05 20 0 736 0
29OCT26 4.60 C 0.22 0.22 0.22 0.23 +0.05 20 120 901 +30
29OCT26 4.70 C 0.16 0.17 0.16 0.17 +0.04 21 660 650 -135
29OCT26 4.80 C 0.11 0.12 0.11 0.12 +0.03 21 544 810 +85
29OCT26 4.90 C 0.08 0.08 0.08 0.08 +0.02 21 2 3,973 +2
29OCT26 5.00 C 0.06 0.06 0.06 0.06 +0.02 22 228 3,047 +3
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 0 670 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 190 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.80 +0.07 68 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.70 +0.07 64 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.60 +0.07 60 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.50 +0.07 56 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.40 +0.07 52 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.30 +0.07 48 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.20 +0.07 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.10 +0.07 41 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.00 +0.07 37 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.90 +0.07 34 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.80 +0.07 31 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.70 +0.07 27 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.61 +0.07 28 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.51 +0.07 25 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.41 +0.06 21 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.33 +0.05 21 0 210 0
27NOV26 4.60 C 0.25 0.26 0.24 0.26 +0.04 21 780 1,214 +570
27NOV26 4.70 C 0.20 0.20 0.19 0.20 +0.03 21 390 240 -150
27NOV26 4.80 C 0.16 0.16 0.15 0.16 +0.03 22 180 722 +60
27NOV26 4.90 C 0.11 0.12 0.11 0.12 +0.03 22 195 2,306 +60
27NOV26 5.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 1,531 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 0.00 21 0 1,439 0
27NOV26 5.50 C 0.03 0.03 0.03 0.02 0.00 23 30 637 +30
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.00 +0.07 68 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.90 +0.07 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.80 +0.07 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.70 +0.07 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.60 +0.07 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.50 +0.07 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.40 +0.07 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.30 +0.07 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.20 +0.07 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 +0.07 36 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.00 +0.07 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.90 +0.07 30 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.80 +0.07 27 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.70 +0.06 24 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.61 +0.07 25 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 +0.07 21 0 5,560 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.06 22 0 1,402 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.05 22 0 1,645 0
30DEC26 4.60 C 0.29 0.29 0.28 0.30 +0.05 22 300 1,130 +90
30DEC26 4.70 C 0.24 0.24 0.23 0.24 +0.03 21 531 1,448 +129
30DEC26 4.80 C 0.19 0.20 0.19 0.20 +0.03 22 180 4,755 +120
30DEC26 4.90 C 0.16 0.16 0.15 0.16 +0.02 22 155 2,171 +58
30DEC26 5.00 C 0.12 0.13 0.12 0.13 +0.02 22 91 3,733 -3
30DEC26 5.25 C 0.07 0.07 0.07 0.07 +0.01 22 47 3,409 +42
30DEC26 5.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 851 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 624 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.00 +0.07 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.90 +0.07 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.80 +0.07 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.70 +0.07 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.60 +0.07 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.50 +0.07 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.40 +0.07 34 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.30 +0.07 32 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.20 +0.07 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.10 +0.07 27 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 1.00 +0.07 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.90 +0.07 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 +0.07 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.73 +0.07 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 +0.07 23 0 77 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 +0.06 23 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 +0.05 22 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 +0.05 22 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 +0.05 22 0 3,119 0
30MAR27 4.70 C 0.33 0.33 0.33 0.34 +0.04 22 7 6,951 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 +0.04 22 0 305 0
30MAR27 4.90 C 0.25 0.25 0.25 0.26 +0.04 23 5 491 0
30MAR27 5.00 C 0.21 0.21 0.21 0.22 +0.02 22 16 386 0
30MAR27 5.25 C 0.15 0.15 0.15 0.15 +0.02 23 30 1,547 +30
30MAR27 5.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 4,804 0
30MAR27 5.75 C 0.07 0.07 0.07 0.06 +0.01 23 90 1,340 +90
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 67 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 24 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 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 2.00 +0.07 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.90 +0.07 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.80 +0.07 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.70 +0.07 34 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.60 +0.07 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.50 +0.07 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.40 +0.07 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.30 +0.06 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.20 +0.05 23 0 0 0
29JUN27 3.70 C 1.11 1.11 1.11 1.11 +0.08 23 30 80 +30
29JUN27 3.80 C 0.00 0.00 0.00 1.02 +0.06 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.94 +0.07 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.84 +0.04 20 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.77 +0.03 21 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.71 +0.04 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.64 +0.03 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 +0.03 22 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 +0.03 22 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.48 +0.03 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.43 +0.02 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.38 +0.02 22 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.34 +0.01 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 148 0
29JUN27 5.25 C 0.22 0.22 0.22 0.22 +0.01 23 60 3,191 +60
29JUN27 5.50 C 0.00 0.00 0.00 0.16 0.00 23 0 2,911 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 0.00 23 0 2,310 0
29JUN27 6.00 C 0.00 0.00 0.00 0.09 0.00 24 0 1,071 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 0.00 23 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 23 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 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.31 +0.03 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.21 +0.05 19 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.13 +0.05 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.06 +0.05 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.99 +0.05 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.91 +0.04 22 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.85 +0.05 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.78 +0.04 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.73 +0.04 23 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.61 +0.03 23 0 30 0
29SEP27 4.60 C 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
29SEP27 4.90 C 0.37 0.37 0.37 0.43 +0.03 24 5 5 +5
29SEP27 5.00 C 0.00 0.00 0.00 0.39 +0.02 24 0 2 0
29SEP27 5.25 C 0.26 0.26 0.26 0.31 +0.02 24 10 40 +10
29SEP27 5.50 C 0.20 0.20 0.20 0.24 +0.02 24 5 35 +5
29SEP27 5.75 C 0.00 0.00 0.00 0.18 +0.01 24 0 10 0
29SEP27 6.00 C 0.14 0.14 0.14 0.14 +0.01 24 60 60 +50
29SEP27 6.25 C 0.10 0.10 0.10 0.11 +0.01 24 5 5 +5
29SEP27 6.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
TOTAL CALL 6,344 146,957 +2,099
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 4,017 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 2,153 0
29SEP26 4.40 P 0.02 0.02 0.02 0.02 -0.01 22 37 3,243 0
29SEP26 4.50 P 0.04 0.04 0.03 0.04 -0.02 22 40 1,771 -40
29SEP26 4.60 P 0.08 0.08 0.06 0.06 -0.04 19 55 6,627 -15
29SEP26 4.70 P 0.11 0.12 0.11 0.11 -0.05 20 209 1,527 +139
29SEP26 4.80 P 0.18 0.18 0.17 0.17 -0.06 19 90 2,684 -30
29SEP26 4.90 P 0.25 0.25 0.25 0.25 -0.06 20 30 754 +30
29SEP26 5.00 P 0.00 0.00 0.00 0.34 -0.07 22 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 -0.07 27 0 1,679 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 -0.08 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 -0.07 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.58 -0.07 58 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 -0.07 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.57 -0.07 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 -0.07 66 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.07 -0.07 72 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 -0.07 79 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.57 -0.07 84 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.82 -0.07 89 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.07 -0.07 95 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,501 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 3,711 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 22 0 516 0
29OCT26 4.30 P 0.03 0.03 0.03 0.03 -0.01 21 604 2,218 +596
29OCT26 4.40 P 0.00 0.00 0.00 0.05 -0.02 21 0 186 0
29OCT26 4.50 P 0.08 0.08 0.07 0.07 -0.03 20 2 872 -1
29OCT26 4.60 P 0.11 0.12 0.11 0.11 -0.03 20 95 755 +95
29OCT26 4.70 P 0.16 0.17 0.15 0.16 -0.04 21 96 680 -35
29OCT26 4.80 P 0.22 0.23 0.21 0.21 -0.06 20 218 442 +188
29OCT26 4.90 P 0.29 0.30 0.28 0.28 -0.06 20 92 262 +2
29OCT26 5.00 P 0.00 0.00 0.00 0.36 -0.07 20 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.58 -0.08 20 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.58 -0.07 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.32 -0.08 35 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.57 -0.08 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.82 -0.08 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 185 0
27NOV26 3.80 P 0.01 0.01 0.01 0.01 0.00 26 5 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 2,435 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 3,625 0
27NOV26 4.20 P 0.03 0.03 0.03 0.03 -0.02 21 25 2,502 +25
27NOV26 4.30 P 0.00 0.00 0.00 0.05 -0.02 21 0 792 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 -0.02 22 0 815 0
27NOV26 4.50 P 0.11 0.11 0.11 0.11 -0.03 22 90 630 +51
27NOV26 4.60 P 0.15 0.15 0.14 0.14 -0.04 20 180 424 +34
27NOV26 4.70 P 0.19 0.20 0.19 0.19 -0.04 21 442 1,063 +410
27NOV26 4.80 P 0.26 0.26 0.26 0.25 -0.05 21 60 1,050 0
27NOV26 4.90 P 0.31 0.31 0.31 0.31 -0.06 20 120 234 +120
27NOV26 5.00 P 0.00 0.00 0.00 0.39 -0.06 21 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.60 -0.07 22 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.83 -0.08 22 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.07 -0.09 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.58 -0.08 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.07 -0.08 27 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.32 -0.08 35 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.57 -0.08 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.82 -0.08 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5,328 0
30DEC26 3.60 P 0.01 0.01 0.01 0.01 0.00 27 5 440 -5
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,041 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,344 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,424 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 -0.01 22 0 2,242 0
30DEC26 4.20 P 0.05 0.05 0.05 0.05 -0.02 21 30 961 0
30DEC26 4.30 P 0.07 0.07 0.07 0.07 -0.02 21 5 4,793 0
30DEC26 4.40 P 0.10 0.10 0.10 0.10 -0.03 21 90 732 -30
30DEC26 4.50 P 0.13 0.14 0.13 0.13 -0.03 21 240 1,313 +86
30DEC26 4.60 P 0.18 0.18 0.17 0.18 -0.03 22 180 401 +77
30DEC26 4.70 P 0.22 0.23 0.22 0.22 -0.04 21 120 480 +40
30DEC26 4.80 P 0.28 0.29 0.27 0.28 -0.05 21 240 657 +38
30DEC26 4.90 P 0.34 0.34 0.34 0.34 -0.06 21 30 976 +28
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.06 22 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 -0.07 21 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.83 -0.08 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 -0.09 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 -0.08 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 -0.08 0 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.07 -0.08 0 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 -0.08 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 -0.08 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 -0.08 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.07 -0.08 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.32 -0.08 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.57 -0.08 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.82 -0.08 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.07 -0.08 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 24 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 2,685 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 4,519 0
30MAR27 4.10 P 0.08 0.08 0.08 0.08 -0.01 22 35 1,434 -35
30MAR27 4.20 P 0.10 0.10 0.10 0.10 -0.02 22 210 3,362 +136
30MAR27 4.30 P 0.12 0.12 0.12 0.13 -0.02 22 2 10,533 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.03 22 0 1,304 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 497 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.03 22 0 2,613 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 -0.04 21 0 6,799 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.05 21 0 177 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.05 22 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.06 22 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 -0.06 22 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 -0.07 22 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.08 -0.08 20 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 -0.08 24 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.58 -0.08 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 -0.08 22 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 -0.08 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 -0.08 29 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 -0.08 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.82 -0.08 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.07 -0.08 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.32 -0.08 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.57 -0.08 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.82 -0.08 43 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 27 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 -0.02 24 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 -0.02 24 0 772 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 383 0
29JUN27 4.10 P 0.14 0.14 0.14 0.13 -0.03 23 150 814 +150
29JUN27 4.20 P 0.00 0.00 0.00 0.16 -0.03 23 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 -0.03 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.03 24 0 263 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.04 24 0 150 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 -0.05 23 0 407 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 -0.05 23 0 40 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 -0.05 24 0 30 0
29JUN27 4.90 P 0.52 0.52 0.52 0.49 -0.05 24 150 270 +150
29JUN27 5.00 P 0.00 0.00 0.00 0.56 -0.05 24 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.73 -0.06 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 -0.06 25 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.15 -0.06 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.37 -0.07 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.60 -0.07 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.82 -0.09 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.07 -0.08 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.32 -0.08 26 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.57 -0.08 28 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.82 -0.08 30 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 3.60 P 0.08 0.08 0.08 0.07 -0.01 25 5 605 +5
29SEP27 3.70 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.34 -0.03 25 0 154 0
29SEP27 4.60 P 0.41 0.41 0.41 0.39 -0.03 25 60 60 +60
29SEP27 4.70 P 0.00 0.00 0.00 0.44 -0.04 25 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.50 -0.03 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.55 -0.04 25 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.98 -0.05 26 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.18 -0.06 27 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.40 -0.06 27 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.64 -0.06 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.88 -0.07 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.13 -0.07 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.36 -0.09 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.59 -0.09 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.83 -0.07 33 0 0 0
TOTAL PUT 4,042 172,101 +2,269
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$ 31.480
29SEP26 19.00 C 0.00 0.00 0.00 12.52 +0.39 126 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.02 +0.39 121 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.52 +0.39 115 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.52 +0.39 105 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.52 +0.39 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.52 +0.39 85 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.52 +0.39 75 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.52 +0.39 66 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 5.49 +0.36 44 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 4.49 +0.36 37 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 3.49 +0.35 29 0 305 0
29SEP26 29.00 C 2.60 2.60 2.54 2.49 +0.28 21 3 565 0
29SEP26 30.00 C 0.00 0.00 0.00 1.60 +0.20 27 0 3,477 0
29SEP26 31.00 C 0.00 0.00 0.00 1.04 +0.18 30 0 305 0
29SEP26 32.00 C 0.69 0.81 0.61 0.60 +0.10 30 435 711 0
29SEP26 33.00 C 0.46 0.46 0.46 0.32 +0.05 30 200 584 -15
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 1,790 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 544 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 32 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 64 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 12.52 +0.39 90 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.02 +0.39 86 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.52 +0.39 82 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.52 +0.39 74 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.52 +0.39 67 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.52 +0.39 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.52 +0.39 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.52 +0.39 47 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.49 +0.36 34 0 10 0
29OCT26 27.00 C 0.00 0.00 0.00 4.49 +0.34 29 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 3.54 +0.30 30 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 2.72 +0.29 30 0 196 0
29OCT26 30.00 C 0.00 0.00 0.00 2.11 +0.28 31 0 3,276 0
29OCT26 31.00 C 0.00 0.00 0.00 1.54 +0.23 30 0 276 0
29OCT26 32.00 C 1.06 1.10 1.06 1.10 +0.18 30 36 353 -20
29OCT26 33.00 C 0.81 0.81 0.81 0.76 +0.12 30 15 144 0
29OCT26 34.00 C 0.66 0.66 0.61 0.50 +0.07 30 55 97 -30
29OCT26 35.00 C 0.43 0.43 0.38 0.32 +0.04 30 508 736 +508
29OCT26 36.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 123 0
29OCT26 37.00 C 0.24 0.24 0.24 0.12 +0.01 30 3 463 +3
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 12.02 +0.39 70 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.52 +0.39 67 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.52 +0.39 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.52 +0.39 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.52 +0.39 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.52 +0.39 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.52 +0.39 38 0 6 0
27NOV26 26.00 C 0.00 0.00 0.00 5.65 +0.49 39 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 4.59 +0.31 31 0 120 0
27NOV26 28.00 C 0.00 0.00 0.00 3.79 +0.28 31 0 295 0
27NOV26 29.00 C 0.00 0.00 0.00 3.09 +0.30 31 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 2.51 +0.28 31 0 236 0
27NOV26 31.00 C 0.00 0.00 0.00 1.98 +0.25 31 0 276 0
27NOV26 32.00 C 1.55 1.55 1.55 1.53 +0.19 31 15 310 0
27NOV26 33.00 C 0.00 0.00 0.00 1.18 +0.16 31 0 265 0
27NOV26 34.00 C 0.00 0.00 0.00 0.88 +0.11 31 0 175 0
27NOV26 35.00 C 0.00 0.00 0.00 0.64 +0.08 31 0 77 0
27NOV26 36.00 C 0.00 0.00 0.00 0.46 +0.06 31 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.33 +0.05 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.56 +0.43 64 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.02 +0.39 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.56 +0.43 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.56 +0.43 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.56 +0.43 48 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.56 +0.43 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.58 +0.44 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.62 +0.41 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.76 +0.32 34 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 4.85 +0.29 31 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 4.12 +0.26 31 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.46 +0.29 31 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.91 +0.31 32 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 2.40 +0.27 32 0 93 0
30DEC26 32.00 C 1.97 2.04 1.97 1.95 +0.25 32 29 446 +29
30DEC26 33.00 C 1.55 1.55 1.55 1.58 +0.18 32 15 267 0
30DEC26 34.00 C 0.00 0.00 0.00 1.26 +0.18 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.99 +0.11 32 0 296 0
30DEC26 36.00 C 0.00 0.00 0.00 0.77 +0.09 32 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.59 +0.07 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.45 +0.06 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 1,528 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 0.00 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 0.00 32 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 0.00 31 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 12.58 +0.37 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.11 +0.34 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.63 +0.34 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.70 +0.34 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.78 +0.36 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.89 +0.35 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.03 +0.34 36 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 7.20 +0.33 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.49 +0.39 35 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 5.62 +0.23 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 4.96 +0.33 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 4.37 +0.33 33 0 35 0
30MAR27 30.00 C 4.02 4.02 4.02 3.83 +0.33 33 15 80 +15
30MAR27 31.00 C 0.00 0.00 0.00 3.32 +0.28 33 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.97 +0.35 34 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 2.49 +0.23 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 2.15 +0.20 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 +0.16 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.60 +0.18 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 1.37 +0.17 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.15 +0.13 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.98 +0.14 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.81 +0.10 33 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.69 +0.11 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.57 +0.08 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 0.48 +0.08 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 +0.06 33 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 +0.06 33 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 12.87 +0.40 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.40 +0.43 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.94 +0.41 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.03 +0.40 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.17 +0.42 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.31 +0.40 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.44 +0.49 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.66 +0.33 34 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 6.93 +0.32 33 0 9 0
29JUN27 27.00 C 0.00 0.00 0.00 6.31 +0.36 34 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.68 +0.31 33 0 3,002 0
29JUN27 29.00 C 0.00 0.00 0.00 5.11 +0.27 33 0 290 0
29JUN27 30.00 C 4.54 4.54 4.54 4.60 +0.24 33 15 320 +15
29JUN27 31.00 C 0.00 0.00 0.00 4.10 +0.20 33 0 26 0
29JUN27 32.00 C 0.00 0.00 0.00 3.68 +0.18 33 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 3.17 +0.05 33 0 32 0
29JUN27 34.00 C 2.93 2.93 2.87 2.83 +0.04 33 34 31 +17
29JUN27 35.00 C 0.00 0.00 0.00 2.51 +0.04 33 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 2.23 +0.03 33 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.99 +0.05 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.77 +0.04 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.56 +0.04 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.39 +0.04 34 0 14 0
29JUN27 41.00 C 1.34 1.34 1.31 1.19 0.00 33 5 39 +4
29SEP27 21.00 C 0.00 0.00 0.00 11.14 +0.44 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.28 +0.42 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.40 +0.34 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.62 +0.32 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.96 +0.35 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.30 +0.31 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.68 +0.28 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.14 +0.29 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.60 +0.27 32 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.12 +0.26 32 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.65 +0.24 33 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.25 +0.24 33 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.85 +0.23 33 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 3.50 +0.21 33 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.17 +0.21 33 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.86 +0.18 33 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.60 +0.18 33 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.34 +0.15 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.16 +0.20 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.91 +0.15 33 0 20 0
TOTAL CALL 1,383 44,293 +526
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 159 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 457 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 367 0
29SEP26 27.00 P 0.07 0.07 0.07 0.04 -0.03 30 20 3,100 -20
29SEP26 28.00 P 0.12 0.12 0.12 0.11 -0.06 30 2 747 -2
29SEP26 29.00 P 0.25 0.25 0.22 0.25 -0.11 30 66 982 -18
29SEP26 30.00 P 0.44 0.47 0.44 0.50 -0.21 29 55 1,979 0
29SEP26 31.00 P 0.89 0.89 0.89 0.94 -0.28 29 1 1,409 0
29SEP26 32.00 P 0.00 0.00 0.00 1.52 -0.36 29 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 2.27 -0.32 30 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 3.12 -0.34 30 0 1,296 0
29SEP26 35.00 P 3.89 3.89 3.89 4.07 -0.46 32 15 3,572 +15
29SEP26 36.00 P 0.00 0.00 0.00 5.01 -0.36 30 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 6.02 -0.48 36 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 6.96 -0.54 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.00 -0.51 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.00 -0.51 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.96 -0.55 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.00 -0.51 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.00 -0.51 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.00 -0.51 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.96 -0.55 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.00 -0.51 63 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.00 -0.53 67 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.00 -0.51 70 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.00 -0.51 73 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 72 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 154 0
29OCT26 27.00 P 0.20 0.20 0.20 0.18 -0.06 30 200 419 -142
29OCT26 28.00 P 0.32 0.32 0.32 0.35 -0.09 30 15 3,236 -15
29OCT26 29.00 P 0.57 0.57 0.49 0.59 -0.14 30 838 1,111 +614
29OCT26 30.00 P 0.00 0.00 0.00 0.91 -0.21 29 0 776 0
29OCT26 31.00 P 1.23 1.33 1.23 1.34 -0.29 29 30 150 +28
29OCT26 32.00 P 1.88 1.88 1.88 1.92 -0.24 29 15 148 +15
29OCT26 33.00 P 0.00 0.00 0.00 2.60 -0.28 29 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 3.38 -0.30 30 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 4.21 -0.33 29 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 5.11 -0.45 30 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.05 -0.45 30 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.02 -0.48 30 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.00 -0.51 29 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.01 -0.50 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 151 0
27NOV26 27.00 P 0.00 0.00 0.00 0.40 -0.06 31 0 845 0
27NOV26 28.00 P 0.61 0.61 0.60 0.63 -0.08 31 73 453 +15
27NOV26 29.00 P 0.86 0.86 0.83 0.90 -0.15 31 30 623 0
27NOV26 30.00 P 0.00 0.00 0.00 1.26 -0.21 30 0 1,122 0
27NOV26 31.00 P 0.00 0.00 0.00 1.73 -0.24 30 0 95 0
27NOV26 32.00 P 0.00 0.00 0.00 2.29 -0.29 30 0 45 0
27NOV26 33.00 P 2.89 2.89 2.89 2.93 -0.36 30 15 46 +15
27NOV26 34.00 P 0.00 0.00 0.00 3.67 -0.26 31 0 15 0
27NOV26 35.00 P 4.40 4.40 4.13 4.45 -0.29 31 17 17 +13
27NOV26 36.00 P 0.00 0.00 0.00 5.29 -0.45 31 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.12 -0.51 29 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.02 -0.52 26 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.00 -0.51 26 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.03 -0.48 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.04 32 0 154 0
30DEC26 26.00 P 0.00 0.00 0.00 0.41 -0.06 31 0 488 0
30DEC26 27.00 P 0.60 0.60 0.60 0.62 -0.08 32 15 195 +15
30DEC26 28.00 P 0.83 0.83 0.83 0.87 -0.12 31 15 839 +15
30DEC26 29.00 P 0.00 0.00 0.00 1.18 -0.17 31 0 320 0
30DEC26 30.00 P 0.00 0.00 0.00 1.56 -0.22 31 0 3,980 0
30DEC26 31.00 P 1.89 1.95 1.89 2.05 -0.25 31 30 690 +15
30DEC26 32.00 P 2.49 2.49 2.49 2.61 -0.29 31 15 173 +15
30DEC26 33.00 P 0.00 0.00 0.00 3.24 -0.35 31 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 3.96 -0.24 31 0 115 0
30DEC26 35.00 P 4.62 4.62 4.62 4.70 -0.26 31 15 68 +15
30DEC26 36.00 P 0.00 0.00 0.00 5.50 -0.32 31 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.22 -0.44 28 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 7.17 -0.37 30 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 8.16 -0.44 32 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.10 -0.45 33 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.96 -0.55 0 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.00 -0.51 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.00 -0.51 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.00 -0.51 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.96 -0.55 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.00 -0.51 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.00 -0.53 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.00 -0.51 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.00 -0.51 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 0.00 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.23 0.00 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 -0.01 33 0 33 0
30MAR27 24.00 P 0.49 0.49 0.49 0.49 -0.01 33 15 280 +15
30MAR27 25.00 P 0.00 0.00 0.00 0.66 -0.05 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 0.89 -0.07 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.15 -0.10 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 1.47 -0.12 32 0 677 0
30MAR27 29.00 P 0.00 0.00 0.00 1.86 -0.06 32 0 3,768 0
30MAR27 30.00 P 0.00 0.00 0.00 2.29 -0.17 32 0 3,211 0
30MAR27 31.00 P 0.00 0.00 0.00 2.76 -0.20 32 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 3.31 -0.23 32 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.10 +0.02 34 0 174 0
30MAR27 34.00 P 4.36 4.36 4.36 4.66 -0.12 33 15 60 +15
30MAR27 35.00 P 5.05 5.05 5.05 5.24 -0.27 31 15 30 +15
30MAR27 36.00 P 0.00 0.00 0.00 5.99 -0.28 32 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.77 -0.26 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.64 -0.36 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.48 -0.31 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.34 -0.33 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.23 -0.32 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.14 -0.37 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.07 -0.44 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.02 -0.49 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.98 -0.53 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 37 0
29JUN27 19.50 P 0.35 0.35 0.35 0.18 -0.05 34 6 20 -6
29JUN27 20.00 P 0.00 0.00 0.00 0.22 -0.06 34 0 22 0
29JUN27 21.00 P 0.00 0.00 0.00 0.33 -0.06 34 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.46 -0.09 34 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.63 -0.11 34 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 0.83 -0.14 34 0 169 0
29JUN27 25.00 P 1.19 1.19 1.19 1.09 -0.15 34 10 57 +10
29JUN27 26.00 P 0.00 0.00 0.00 1.38 -0.18 34 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 1.72 -0.19 34 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.11 -0.22 34 0 3,063 0
29JUN27 29.00 P 2.64 2.64 2.64 2.53 -0.25 34 17 1,122 +17
29JUN27 30.00 P 0.00 0.00 0.00 3.02 -0.26 34 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 3.53 -0.29 34 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.11 -0.30 34 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.71 -0.32 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.38 -0.32 35 0 45 0
29JUN27 35.00 P 6.18 6.18 6.18 6.05 -0.35 35 15 66 0
29JUN27 36.00 P 0.00 0.00 0.00 6.79 -0.35 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.54 -0.36 35 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 8.34 -0.37 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.16 -0.37 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.01 -0.38 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.88 -0.38 37 0 0 0
29SEP27 21.00 P 0.66 0.66 0.66 0.53 -0.02 34 138 180 +138
29SEP27 22.00 P 0.76 0.82 0.76 0.71 -0.02 34 17 18 +17
29SEP27 23.00 P 0.00 0.00 0.00 0.92 -0.02 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.17 -0.04 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.45 -0.05 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.79 -0.05 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.15 -0.07 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.57 -0.07 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.01 -0.10 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.52 -0.09 35 0 15 0
29SEP27 31.00 P 4.13 4.13 4.13 4.04 -0.11 35 120 120 +120
29SEP27 32.00 P 0.00 0.00 0.00 4.62 -0.12 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.22 -0.13 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.87 -0.15 35 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 6.54 -0.16 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.25 -0.18 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.99 -0.19 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.75 -0.20 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.55 -0.22 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.37 -0.23 37 0 0 0
TOTAL PUT 1,850 61,529 +934
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 0.00 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 0.00 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 0.00 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 0.00 39 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 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 0.00 23 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 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 -0.01 14 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 17 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 47 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.86 0.00 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 0.00 31 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 -0.01 27 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 0.00 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.37 -0.01 19 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 0.21 -0.01 17 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 0.09 -0.01 16 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 -0.02 15 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 0.00 18 0 262 0
29OCT26 4.80 C 0.03 0.03 0.03 0.02 -0.01 17 20 40 +20
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 17 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 41 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 50 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 61 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.98 0.00 36 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.86 -0.02 23 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.78 0.00 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.58 0.00 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 0.24 -0.01 17 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 0.00 16 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 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 0.00 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.89 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 0.00 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 0.00 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 0.21 -0.01 17 0 0 0
30DEC26 4.50 C 0.19 0.19 0.17 0.16 -0.01 17 10 14 +10
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30DEC26 4.70 C 0.10 0.10 0.10 0.10 0.00 18 2 14 +2
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 0.00 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 31 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 44 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 0.00 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 0.00 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 0.00 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 -0.01 19 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 0.48 -0.02 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 -0.01 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 -0.01 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.01 17 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.01 17 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 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 -0.01 17 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 19 0 1,230 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.01 18 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 0.00 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 0.00 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 0.00 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 0.00 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.47 -0.01 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.41 -0.01 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 0.00 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 0.00 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 0.00 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.01 17 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 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 0.00 24 0 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 0.00 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.63 0.00 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.41 -0.01 18 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.36 0.00 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 0.00 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.13 -0.01 18 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 0.05 -0.01 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 32 7,681 +32
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 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 18 0 563 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 14 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.01 0 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 0.00 0.00 0.00 0.82 0.00 0 0 192 0
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 36 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.03 -0.01 17 6 642 +6
29OCT26 4.30 P 0.00 0.00 0.00 0.06 0.00 17 0 297 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29OCT26 4.50 P 0.14 0.14 0.14 0.15 0.00 17 10 50 +10
29OCT26 4.60 P 0.00 0.00 0.00 0.22 +0.01 18 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.28 0.00 14 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 0.00 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 21 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 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 0.13 +0.01 18 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 0.00 16 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 0.00 16 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 0.00 15 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 0.00 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 0.00 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 0.00 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 18 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.01 19 0 117 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.01 0 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 0.00 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 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 17 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 17 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 0.15 -0.01 17 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 0.31 +0.01 18 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 0.45 +0.01 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 0.00 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 0.01 -0.01 16 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 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 0.11 -0.01 17 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 -0.01 17 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 -0.01 17 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.01 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 +0.01 18 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 0.00 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 0.00 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 0.00 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 0.06 +0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 0.00 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.15 0.00 16 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.23 0.00 16 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 +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 0.59 +0.01 16 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 0.00 0.00 0.00 0.82 0.00 14 0 60 0
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 0.00 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
TOTAL PUT 16 7,224 +16
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$ 3.365
29SEP26 2.40 C 0.00 0.00 0.00 0.98 +0.04 75 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 +0.04 67 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.78 +0.04 60 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 +0.04 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 +0.04 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 +0.05 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.38 +0.04 31 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 +0.04 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 +0.04 21 0 0 0
29SEP26 3.30 C 0.17 0.17 0.13 0.12 +0.04 22 70 130 +70
29SEP26 3.40 C 0.05 0.05 0.05 0.06 +0.02 20 10 163 +10
29SEP26 3.50 C 0.00 0.00 0.00 0.03 +0.02 21 0 84 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 20 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 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 87 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 0.00 126 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 141 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.99 +0.05 55 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.89 +0.04 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.70 +0.05 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.60 +0.05 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.50 +0.05 32 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.30 +0.04 21 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 +0.03 18 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.15 +0.03 20 0 30 0
29OCT26 3.40 C 0.08 0.09 0.08 0.09 +0.02 19 35 435 +16
29OCT26 3.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 10 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 +0.01 22 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 +0.01 21 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 21 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.00 +0.05 47 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.90 +0.05 42 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.80 +0.04 37 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.70 +0.04 33 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.60 +0.04 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.40 +0.04 19 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.31 +0.03 18 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.24 +0.03 19 0 0 0
27NOV26 3.30 C 0.16 0.16 0.16 0.18 +0.03 20 750 720 +60
27NOV26 3.40 C 0.11 0.12 0.11 0.13 +0.03 21 1,140 540 +186
27NOV26 3.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 156 0
27NOV26 3.60 C 0.05 0.05 0.05 0.06 +0.02 21 420 586 +305
27NOV26 3.70 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 20 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 +0.04 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 +0.04 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.04 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 +0.04 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 +0.04 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 +0.04 21 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.03 19 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.02 18 0 133 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.03 20 0 240 0
30DEC26 3.40 C 0.12 0.14 0.12 0.14 +0.03 21 480 480 +420
30DEC26 3.50 C 0.09 0.09 0.09 0.10 +0.02 21 10 10 +6
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 19 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 21 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.01 21 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 21 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 +0.04 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 +0.04 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.04 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 +0.04 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 +0.04 22 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 +0.03 21 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 +0.02 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 +0.01 21 0 7 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30MAR27 3.60 C 0.13 0.13 0.13 0.12 +0.01 21 240 340 +240
30MAR27 3.70 C 0.00 0.00 0.00 0.09 0.00 21 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 21 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 20 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 21 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 21 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.91 +0.05 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 +0.03 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 +0.03 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 +0.02 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 +0.02 22 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 +0.01 22 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 +0.02 22 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 +0.02 22 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 +0.01 22 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.01 22 0 211 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 0.00 22 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 +0.01 22 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 0.00 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 0.00 21 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29SEP27 2.40 C 0.00 0.00 0.00 1.01 - 26 0 0 -
29SEP27 2.50 C 0.00 0.00 0.00 0.92 +0.04 25 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.82 +0.03 22 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.74 +0.05 22 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.58 +0.04 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.51 +0.03 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.40 +0.04 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
TOTAL CALL 3,155 14,914 +1,313
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 20 0 208 0
29SEP26 3.40 P 0.08 0.08 0.08 0.09 -0.02 21 20 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 -0.03 25 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.35 -0.04 32 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 -0.04 31 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 -0.04 36 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 -0.04 41 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 -0.03 60 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 -0.04 50 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 -0.04 54 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 -0.04 58 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 -0.04 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.24 -0.04 66 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 -0.04 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.44 -0.04 73 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.54 -0.04 76 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.64 -0.04 80 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.89 -0.04 88 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.14 -0.04 95 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.39 -0.04 103 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.64 -0.04 109 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.89 -0.04 116 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.14 -0.04 122 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.39 -0.04 127 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.64 -0.04 133 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.89 -0.04 138 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.14 -0.04 143 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 -0.01 20 0 123 0
29OCT26 3.30 P 0.08 0.08 0.08 0.08 -0.01 22 60 1,334 +60
29OCT26 3.40 P 0.00 0.00 0.00 0.13 -0.01 22 0 469 0
29OCT26 3.50 P 0.00 0.00 0.00 0.19 -0.02 22 0 56 0
29OCT26 3.60 P 0.00 0.00 0.00 0.27 -0.03 23 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.45 -0.04 27 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.55 -0.04 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.65 -0.05 35 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.86 -0.04 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.96 -0.04 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.05 -0.06 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.15 -0.06 51 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
27NOV26 3.30 P 0.11 0.11 0.10 0.10 -0.01 21 300 3,540 +240
27NOV26 3.40 P 0.00 0.00 0.00 0.15 -0.01 21 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.21 -0.02 22 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 -0.02 23 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.46 -0.03 26 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.76 -0.04 36 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.86 -0.04 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.96 -0.04 41 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.06 -0.05 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 -0.05 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 20 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 19 0 225 0
30DEC26 3.30 P 0.13 0.13 0.12 0.14 -0.01 20 1,960 986 +360
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.02 19 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.02 20 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.04 19 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 -0.02 23 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.50 -0.04 20 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 -0.04 20 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.69 -0.03 22 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 -0.04 20 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 -0.04 23 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 -0.04 0 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 -0.04 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.47 -0.04 25 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.57 -0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 -0.07 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.66 -0.04 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 -0.04 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.16 -0.04 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.41 -0.04 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.66 -0.04 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.91 -0.04 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.16 -0.04 67 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 1,605 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.02 19 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.03 19 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.02 20 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.03 19 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.03 19 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.03 20 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 -0.03 21 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 -0.03 21 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 -0.02 22 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 -0.03 21 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.04 20 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 -0.03 22 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.98 -0.04 21 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 -0.04 0 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.17 -0.04 0 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 -0.04 0 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 -0.04 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 -0.04 24 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 -0.05 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.16 -0.04 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.66 -0.04 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 -0.04 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 -0.04 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 -0.04 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.66 -0.04 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.91 -0.04 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.16 -0.04 54 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 -0.01 21 0 19 0
29JUN27 3.20 P 0.16 0.16 0.15 0.18 -0.02 21 150 225 +90
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.02 21 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 -0.03 20 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 -0.05 20 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 -0.03 23 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 -0.03 22 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 -0.02 22 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 -0.03 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 -0.03 22 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 -0.04 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 -0.04 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 -0.03 22 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 - 22 0 0 -
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29SEP27 3.30 P 0.25 0.25 0.25 0.26 -0.02 22 5 15 +5
29SEP27 3.40 P 0.31 0.31 0.31 0.33 0.00 23 42 58 +42
29SEP27 3.50 P 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.93 -0.03 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.02 -0.03 25 0 0 0
TOTAL PUT 2,537 22,103 +797
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$ 30.500
29SEP26 19.00 C 0.00 0.00 0.00 11.76 +0.30 139 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.07 +0.10 106 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.74 +0.27 124 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.70 +0.23 109 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.74 +0.27 102 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.74 +0.10 91 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.58 -0.02 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.68 +0.18 65 0 73 0
29SEP26 26.00 C 0.00 0.00 0.00 4.66 +0.04 54 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 3.57 +0.03 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.69 0.00 37 0 24 0
29SEP26 29.00 C 2.40 2.50 2.00 2.00 +0.05 39 13 276 0
29SEP26 30.00 C 1.70 1.85 1.70 1.39 +0.07 38 36 3,144 -21
29SEP26 31.00 C 1.20 1.23 1.20 0.91 +0.03 37 3 492 0
29SEP26 32.00 C 0.77 0.82 0.55 0.57 +0.01 37 117 336 -4
29SEP26 33.00 C 0.53 0.53 0.33 0.34 -0.01 37 105 602 +100
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 857 0
29SEP26 35.00 C 0.17 0.17 0.17 0.10 -0.01 37 80 660 -65
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 1,011 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 38 0 701 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 40 0 612 0
29SEP26 39.00 C 0.01 0.01 0.01 0.01 0.00 40 100 1,009 +85
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 10.80 +0.32 87 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.70 +0.19 73 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.77 +0.30 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.74 +0.10 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.59 -0.01 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.73 +0.21 46 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.81 +0.16 42 0 14 0
29OCT26 27.00 C 0.00 0.00 0.00 3.85 +0.02 36 0 50 0
29OCT26 28.00 C 0.00 0.00 0.00 3.13 +0.02 36 0 22 0
29OCT26 29.00 C 2.77 2.77 2.63 2.51 +0.08 37 24 480 +23
29OCT26 30.00 C 2.27 2.27 2.27 1.98 +0.10 37 1 77 0
29OCT26 31.00 C 1.71 1.71 1.71 1.51 +0.08 37 7 404 +7
29OCT26 32.00 C 1.34 1.39 1.32 1.12 +0.05 37 35 203 +21
29OCT26 33.00 C 1.02 1.02 0.96 0.82 +0.04 37 22 246 0
29OCT26 34.00 C 0.80 0.80 0.80 0.58 +0.01 37 5 330 +5
29OCT26 35.00 C 0.54 0.54 0.54 0.41 0.00 37 4 278 +4
29OCT26 36.00 C 0.00 0.00 0.00 0.28 0.00 37 0 99 0
29OCT26 37.00 C 0.23 0.23 0.21 0.19 0.00 37 50 469 +20
29OCT26 38.00 C 0.00 0.00 0.00 0.13 0.00 37 0 398 0
29OCT26 39.00 C 0.00 0.00 0.00 0.09 0.00 37 0 396 0
29OCT26 40.00 C 0.13 0.13 0.13 0.06 0.00 37 10 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.04 0.00 37 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.01 36 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 10.80 +0.27 69 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.80 +0.26 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.77 +0.27 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.77 +0.13 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.82 +0.15 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.85 +0.05 40 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 5.07 +0.06 40 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 4.17 +0.01 36 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 3.48 +0.01 36 0 28 0
27NOV26 29.00 C 0.00 0.00 0.00 2.92 +0.11 37 0 97 0
27NOV26 30.00 C 0.00 0.00 0.00 2.38 -0.03 37 0 1,563 0
27NOV26 31.00 C 1.93 1.93 1.93 1.92 +0.06 37 2 30 0
27NOV26 32.00 C 1.58 1.58 1.58 1.52 +0.05 36 15 137 +15
27NOV26 33.00 C 0.00 0.00 0.00 1.19 +0.03 36 0 89 0
27NOV26 34.00 C 0.00 0.00 0.00 0.92 +0.01 36 0 102 0
27NOV26 35.00 C 0.90 0.90 0.90 0.70 0.00 36 8 123 0
27NOV26 36.00 C 0.00 0.00 0.00 0.52 -0.02 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.39 -0.02 36 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 0.00 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.81 +0.23 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.32 +0.22 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.83 +0.23 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.82 +0.18 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.86 +0.25 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.92 +0.22 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.97 +0.16 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.17 +0.14 40 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 5.37 +0.13 39 0 18 0
30DEC26 27.00 C 0.00 0.00 0.00 4.49 +0.02 35 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 3.83 +0.01 35 0 41 0
30DEC26 29.00 C 0.00 0.00 0.00 3.30 +0.08 36 0 31 0
30DEC26 30.00 C 0.00 0.00 0.00 2.78 +0.08 36 0 216 0
30DEC26 31.00 C 0.00 0.00 0.00 2.32 +0.07 36 0 1,231 0
30DEC26 32.00 C 2.10 2.22 2.10 1.93 +0.06 36 220 1,458 +193
30DEC26 33.00 C 0.00 0.00 0.00 1.57 +0.03 36 0 417 0
30DEC26 34.00 C 0.00 0.00 0.00 1.27 +0.01 36 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 1.03 0.00 36 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 0.82 0.00 36 0 1,457 0
30DEC26 37.00 C 0.80 0.80 0.80 0.65 0.00 36 2 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.52 0.00 36 0 77 0
30DEC26 39.00 C 0.53 0.53 0.53 0.40 -0.01 36 4 195 +4
30DEC26 40.00 C 0.00 0.00 0.00 0.31 -0.01 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 0.00 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 0.00 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 0.00 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 0.00 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 0.00 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 0.00 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 0.00 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 11.53 +0.19 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.07 +0.19 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.16 +0.20 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.27 +0.19 42 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.40 +0.15 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.59 +0.15 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.83 +0.14 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.13 +0.14 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.45 +0.13 38 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.84 +0.15 37 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 4.22 +0.09 37 0 41 0
30MAR27 30.00 C 4.08 4.08 4.08 3.73 +0.08 37 1 46 0
30MAR27 31.00 C 0.00 0.00 0.00 3.28 +0.07 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.87 +0.05 37 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 2.51 +0.05 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 2.17 +0.01 37 0 30 0
30MAR27 35.00 C 2.16 2.16 2.16 1.88 0.00 36 5 386 0
30MAR27 36.00 C 0.00 0.00 0.00 1.62 0.00 36 0 143 0
30MAR27 37.00 C 0.00 0.00 0.00 1.40 0.00 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.19 0.00 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.03 0.00 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.84 0.00 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.72 -0.01 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.61 -0.02 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.54 0.00 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.45 0.00 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.38 -0.01 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 0.00 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 0.00 36 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 11.37 +0.18 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.48 +0.16 41 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.64 +0.14 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.84 +0.15 39 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 8.09 +0.15 38 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 7.37 +0.18 37 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.70 +0.17 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.00 +0.11 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.43 +0.09 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.92 +0.07 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.44 +0.07 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.03 +0.08 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.63 +0.07 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 3.27 +0.07 37 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 2.94 +0.06 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.64 +0.07 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 2.38 +0.07 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 2.12 +0.07 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.90 +0.05 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.70 +0.05 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.51 +0.05 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.36 +0.05 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.21 +0.05 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 1.07 +0.04 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.96 +0.03 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.86 +0.04 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.77 +0.01 37 0 166 0
29SEP27 20.00 C 0.00 0.00 0.00 11.43 +0.17 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.58 +0.17 35 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.77 +0.15 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.00 +0.11 34 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.29 +0.08 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.68 +0.08 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.07 +0.07 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.54 +0.09 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.00 +0.09 36 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 5.53 +0.08 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.07 +0.09 36 0 25 0
29SEP27 31.00 C 0.00 0.00 0.00 4.66 +0.09 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.27 +0.09 36 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.89 +0.08 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.58 +0.09 36 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 3.26 +0.09 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.98 +0.08 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.72 +0.07 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.47 +0.08 37 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.33 +0.07 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.13 +0.08 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.93 +0.08 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.76 +0.07 37 0 0 0
TOTAL CALL 869 31,386 +387
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 38 0 3,812 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 311 0
29SEP26 27.00 P 0.14 0.14 0.14 0.15 -0.03 36 2 421 0
29SEP26 28.00 P 0.21 0.30 0.21 0.31 -0.06 36 26 910 +2
29SEP26 29.00 P 0.46 0.56 0.42 0.59 -0.08 36 37 2,032 -16
29SEP26 30.00 P 0.84 0.99 0.80 0.98 -0.12 36 100 920 -57
29SEP26 31.00 P 1.27 1.45 1.15 1.51 -0.15 35 65 1,080 +47
29SEP26 32.00 P 1.83 2.11 1.78 2.19 -0.09 35 105 1,060 +35
29SEP26 33.00 P 2.43 2.43 2.43 3.00 -0.06 36 15 1,762 0
29SEP26 34.00 P 0.00 0.00 0.00 3.86 -0.06 36 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 4.64 -0.21 0 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 5.64 -0.19 0 0 225 0
29SEP26 37.00 P 0.00 0.00 0.00 6.72 +0.08 36 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 7.60 -0.17 0 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 8.54 -0.23 0 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 9.60 -0.17 0 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.62 -0.15 0 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 11.71 -0.08 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 12.67 -0.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.71 -0.06 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.71 -0.06 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.66 -0.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.71 -0.11 66 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 35 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 0.00 37 0 462 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 120 0
29OCT26 25.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 159 0
29OCT26 26.00 P 0.00 0.00 0.00 0.27 -0.01 36 0 486 0
29OCT26 27.00 P 0.36 0.36 0.36 0.45 -0.02 36 24 612 +1
29OCT26 28.00 P 0.59 0.59 0.57 0.71 -0.04 36 26 1,006 0
29OCT26 29.00 P 0.90 0.91 0.90 1.05 -0.06 36 102 825 +102
29OCT26 30.00 P 1.25 1.48 1.22 1.49 -0.08 35 198 981 +140
29OCT26 31.00 P 1.80 2.00 1.66 2.01 -0.11 35 484 922 +425
29OCT26 32.00 P 2.42 2.42 2.42 2.64 -0.12 35 12 206 0
29OCT26 33.00 P 0.00 0.00 0.00 3.40 -0.03 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.05 -0.16 33 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.01 +0.04 36 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 5.73 -0.28 26 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 6.80 -0.08 35 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 7.65 -0.12 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 8.61 -0.16 0 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 9.68 -0.09 0 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 10.62 -0.18 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.71 -0.08 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.67 -0.11 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.71 -0.07 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 0.00 37 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 67 0
27NOV26 25.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.46 -0.03 35 0 517 0
27NOV26 27.00 P 0.63 0.63 0.59 0.69 -0.05 35 25 3,694 0
27NOV26 28.00 P 0.00 0.00 0.00 0.99 -0.05 35 0 597 0
27NOV26 29.00 P 0.00 0.00 0.00 1.37 -0.07 35 0 439 0
27NOV26 30.00 P 1.64 1.65 1.63 1.83 -0.09 35 42 797 -28
27NOV26 31.00 P 2.18 2.18 2.18 2.38 -0.09 35 15 284 +9
27NOV26 32.00 P 2.77 2.77 2.77 2.99 -0.10 35 15 122 +15
27NOV26 33.00 P 0.00 0.00 0.00 3.69 -0.06 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.31 -0.18 33 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.10 -0.16 33 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 5.92 -0.20 31 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.80 -0.19 30 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.67 -0.29 0 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.61 -0.22 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.68 -0.09 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 10.62 -0.18 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.77 -0.02 42 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.67 -0.11 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.71 -0.07 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 82 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.02 35 0 115 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 -0.02 35 0 209 0
30DEC26 26.00 P 0.61 0.61 0.59 0.67 -0.04 35 45 438 +45
30DEC26 27.00 P 0.00 0.00 0.00 0.94 -0.04 35 0 439 0
30DEC26 28.00 P 1.17 1.17 1.17 1.27 -0.06 35 1 252 0
30DEC26 29.00 P 0.00 0.00 0.00 1.67 -0.07 35 0 143 0
30DEC26 30.00 P 1.95 1.95 1.95 2.14 -0.08 35 22 141 +22
30DEC26 31.00 P 0.00 0.00 0.00 2.68 -0.09 35 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.29 -0.10 35 0 1,255 0
30DEC26 33.00 P 0.00 0.00 0.00 3.88 -0.14 34 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 4.60 -0.12 34 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.30 -0.27 33 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.16 -0.19 33 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.99 -0.19 32 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.86 -0.16 31 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.75 -0.22 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.74 -0.10 31 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.68 -0.12 0 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.77 -0.02 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.67 -0.11 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.71 -0.07 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.71 -0.06 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.70 -0.06 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.71 -0.11 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 -0.02 35 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 -0.02 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.01 35 0 16 0
30MAR27 26.00 P 1.09 1.21 1.09 1.22 -0.01 35 50 123 +30
30MAR27 27.00 P 0.00 0.00 0.00 1.54 -0.03 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 1.93 -0.04 35 0 71 0
30MAR27 29.00 P 2.10 2.10 2.10 2.36 -0.06 35 8 11 +8
30MAR27 30.00 P 0.00 0.00 0.00 2.85 -0.07 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.40 -0.08 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.00 -0.08 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 4.65 -0.09 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.34 -0.09 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.12 +0.02 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.73 -0.17 35 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.51 -0.16 34 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 8.33 -0.15 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.16 -0.18 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.94 -0.25 32 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.90 -0.17 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.79 -0.18 31 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.70 -0.19 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.71 -0.12 28 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.71 -0.08 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.70 -0.06 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.71 -0.11 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.57 +0.02 38 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.75 +0.02 38 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.97 +0.02 38 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.25 +0.02 38 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.56 +0.03 38 0 236 0
29JUN27 26.00 P 1.82 1.82 1.82 1.88 0.00 38 8 264 -8
29JUN27 27.00 P 0.00 0.00 0.00 2.32 +0.04 38 0 245 0
29JUN27 28.00 P 0.00 0.00 0.00 2.75 +0.04 38 0 54 0
29JUN27 29.00 P 0.00 0.00 0.00 3.24 +0.04 38 0 32 0
29JUN27 30.00 P 3.77 3.77 3.77 3.72 0.00 38 15 45 +15
29JUN27 31.00 P 0.00 0.00 0.00 4.33 +0.04 39 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 4.93 +0.04 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.57 +0.03 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.25 +0.04 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.95 +0.03 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.70 +0.03 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.46 +0.03 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.26 +0.02 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.08 +0.01 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.91 0.00 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.74 -0.05 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.59 -0.09 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.45 -0.14 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.32 -0.16 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.20 -0.16 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.09 -0.17 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.81 +0.03 38 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.02 +0.03 38 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.30 +0.04 38 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 1.59 +0.04 38 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 1.94 +0.04 38 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.31 +0.05 38 0 22 0
29SEP27 27.00 P 0.00 0.00 0.00 2.74 +0.05 38 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 3.18 +0.05 38 0 24 0
29SEP27 29.00 P 0.00 0.00 0.00 3.69 +0.05 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.21 +0.05 38 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 4.79 +0.05 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.39 +0.05 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.02 +0.05 39 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.70 +0.05 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.38 +0.04 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.11 +0.04 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.87 +0.04 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.63 +0.04 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.44 +0.03 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.27 +0.03 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.10 +0.03 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.95 0.00 41 0 0 0
TOTAL PUT 1,442 36,235 +787
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$ 18.680
29SEP26 12.00 C 0.00 0.00 0.00 6.68 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.72 0.00 98 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.21 -0.01 86 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.72 -0.01 81 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.23 0.00 76 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.73 +0.01 68 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.19 -0.04 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.69 +0.04 37 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.19 +0.04 31 0 43 0
29SEP26 17.00 C 0.00 0.00 0.00 1.69 +0.04 24 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 1.19 +0.03 18 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.72 +0.01 19 0 80 0
29SEP26 18.50 C 0.33 0.37 0.32 0.35 -0.01 18 62 159 +15
29SEP26 19.00 C 0.16 0.16 0.16 0.17 0.00 20 4 144 -4
29SEP26 19.50 C 0.08 0.08 0.08 0.07 -0.01 20 1 196 0
29SEP26 20.00 C 0.04 0.04 0.04 0.03 0.00 21 7 238 -7
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 32 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 56 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.68 -0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.72 0.00 71 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.21 -0.01 63 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.72 -0.01 59 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.23 0.00 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.73 0.00 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.19 -0.04 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.69 +0.04 29 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 2.19 +0.04 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.69 +0.03 20 0 88 0
29OCT26 17.50 C 0.00 0.00 0.00 1.22 +0.02 20 0 29 0
29OCT26 18.00 C 0.00 0.00 0.00 0.82 +0.03 19 0 75 0
29OCT26 18.50 C 0.00 0.00 0.00 0.53 0.00 19 0 27 0
29OCT26 19.00 C 0.40 0.40 0.40 0.34 -0.01 19 15 52 +15
29OCT26 19.50 C 0.00 0.00 0.00 0.21 0.00 20 0 60 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 0.00 20 0 54 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 0.00 21 0 11 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 74 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 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 5.21 -0.01 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.72 -0.01 48 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.23 0.00 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.73 0.00 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.19 -0.04 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.69 +0.04 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.19 +0.03 20 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 1.71 +0.02 20 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.31 +0.01 20 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.00 +0.04 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.71 +0.01 20 0 31 0
27NOV26 19.00 C 0.48 0.48 0.48 0.51 +0.01 20 2 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.35 -0.01 20 0 7 0
27NOV26 20.00 C 0.28 0.28 0.28 0.23 -0.02 20 5 32 +5
27NOV26 21.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 12 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 6.69 -0.03 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.22 -0.01 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.72 0.00 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.21 -0.01 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.72 -0.01 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.23 0.00 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.73 0.00 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.19 -0.04 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.69 +0.04 20 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.22 +0.03 20 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.80 +0.02 20 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 0.00 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 +0.02 20 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.88 +0.01 20 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 +0.01 20 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 0.00 21 0 128 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 -0.01 20 0 307 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.01 20 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 6.69 -0.03 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.22 -0.01 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.72 0.00 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.21 -0.01 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.72 -0.02 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.23 -0.04 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.77 -0.04 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.33 -0.03 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 +0.02 21 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.50 +0.02 21 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.14 +0.01 21 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.82 +0.01 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.53 +0.01 21 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.27 0.00 21 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.05 -0.01 21 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.87 0.00 21 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.71 0.00 21 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.01 21 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 0.00 21 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 21 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 6.69 -0.03 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.22 -0.01 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.78 -0.05 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.30 -0.05 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.85 -0.03 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.39 -0.04 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.96 -0.03 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.54 -0.03 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.23 +0.03 23 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 2.88 +0.02 23 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.56 +0.02 24 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.26 +0.03 24 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 1.99 +0.02 24 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.73 +0.01 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.46 +0.01 23 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.27 +0.02 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.08 +0.01 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 0.41 +0.01 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 +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 5.02 +0.14 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.61 +0.17 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.21 +0.15 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.73 +0.03 21 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.49 +0.13 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.06 +0.02 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.76 +0.02 22 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.47 +0.01 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.29 +0.02 24 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.98 +0.02 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.76 +0.01 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.56 +0.01 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.38 +0.01 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 0.82 +0.01 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 0.00 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.34 0.00 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
TOTAL CALL 96 5,097 +24
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29SEP26 16.50 P 0.03 0.03 0.03 0.01 0.00 21 63 1,180 -63
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 131 0
29SEP26 17.50 P 0.09 0.09 0.09 0.09 -0.01 20 6 226 -6
29SEP26 18.00 P 0.19 0.22 0.18 0.20 -0.05 19 37 323 -26
29SEP26 18.50 P 0.46 0.46 0.38 0.42 -0.07 18 40 307 -1
29SEP26 19.00 P 0.69 0.69 0.69 0.77 -0.04 20 15 108 0
29SEP26 19.50 P 0.00 0.00 0.00 1.18 -0.04 20 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.64 -0.04 19 0 35 0
29SEP26 21.00 P 0.00 0.00 0.00 2.63 -0.04 22 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.63 +0.04 29 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 4.74 +0.12 62 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.60 -0.05 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.59 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.59 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.60 -0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.60 +0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.60 +0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.60 +0.01 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 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 25 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 0.02 -0.01 20 0 56 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 70 0
29OCT26 17.00 P 0.11 0.11 0.11 0.10 -0.03 19 1 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.20 -0.03 19 0 100 0
29OCT26 18.00 P 0.33 0.33 0.33 0.36 -0.05 19 6 102 -6
29OCT26 18.50 P 0.55 0.63 0.55 0.59 -0.07 19 40 88 +10
29OCT26 19.00 P 0.00 0.00 0.00 0.91 -0.07 20 0 122 0
29OCT26 19.50 P 1.26 1.26 1.26 1.29 -0.07 20 15 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.70 -0.04 20 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.64 -0.04 21 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.64 +0.03 26 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.74 +0.06 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.64 -0.01 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.64 -0.01 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.64 -0.01 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.64 +0.05 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.64 -0.01 54 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 0.01 -0.01 20 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 -0.02 20 0 30 0
27NOV26 17.00 P 0.19 0.20 0.19 0.19 -0.02 20 2 26 +2
27NOV26 17.50 P 0.00 0.00 0.00 0.31 -0.04 20 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.48 -0.06 19 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.72 -0.07 19 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 1.03 -0.07 20 0 26 0
27NOV26 19.50 P 0.00 0.00 0.00 1.39 -0.07 21 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 1.77 -0.05 20 0 55 0
27NOV26 21.00 P 0.00 0.00 0.00 2.65 -0.05 19 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.65 -0.04 25 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.74 +0.06 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.64 -0.01 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.64 -0.01 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.65 0.00 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.65 +0.04 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.64 -0.01 47 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 25 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 0.01 -0.01 20 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 18 0
30DEC26 16.00 P 0.11 0.11 0.11 0.10 -0.02 20 5 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 221 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.03 20 0 210 0
30DEC26 18.00 P 0.00 0.00 0.00 0.60 -0.03 20 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 -0.06 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.13 -0.06 20 0 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 -0.08 20 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.84 -0.05 20 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 -0.04 20 0 173 0
30DEC26 22.00 P 0.00 0.00 0.00 3.66 -0.03 23 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.74 +0.06 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.66 +0.01 31 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.66 -0.01 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.65 -0.01 37 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.65 -0.01 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.64 -0.02 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.62 -0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.62 -0.05 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.62 -0.05 0 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 0.00 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 -0.02 21 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 -0.03 21 0 7 0
30MAR27 17.00 P 0.49 0.49 0.49 0.49 -0.03 21 1 36 -1
30MAR27 17.50 P 0.00 0.00 0.00 0.66 -0.03 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.86 -0.04 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 -0.04 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.39 -0.04 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.70 -0.05 21 0 31 0
30MAR27 20.00 P 0.00 0.00 0.00 2.05 -0.05 21 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.82 -0.05 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.73 +0.02 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.74 +0.06 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.66 +0.01 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.66 -0.01 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.65 -0.01 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.65 -0.01 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.64 -0.02 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.62 -0.05 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.62 -0.06 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.62 -0.05 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 -0.01 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 0.14 -0.01 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.38 -0.01 24 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 -0.01 24 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.83 -0.02 24 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.03 -0.01 24 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.26 -0.02 24 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 -0.02 24 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.74 -0.08 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 2.04 -0.03 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.43 -0.03 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.07 -0.13 23 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.99 -0.03 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.88 -0.04 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.83 -0.04 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.83 0.00 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.80 +0.04 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.74 +0.04 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.69 +0.03 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.66 -0.01 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.62 -0.06 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.62 -0.05 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29SEP27 14.50 P 0.37 0.37 0.37 0.31 0.00 24 2 2 +2
29SEP27 15.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.82 -0.01 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.01 +0.01 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.45 -0.02 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.70 -0.03 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.92 -0.03 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.28 -0.03 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.61 -0.03 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.32 -0.03 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.11 -0.03 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.97 -0.03 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.88 -0.04 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.85 -0.04 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.80 -0.10 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.74 +0.04 32 0 0 0
TOTAL PUT 233 6,137 -89
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$ 15.460
29SEP26 9.25 C 0.00 0.00 0.00 6.23 +0.08 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.98 +0.10 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.73 +0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.98 +0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.48 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.98 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.48 +0.14 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 +0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.49 +0.13 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.99 +0.13 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.49 +0.12 15 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 +0.11 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 +0.08 17 0 0 0
29SEP26 15.50 C 0.30 0.32 0.30 0.27 +0.04 16 6 37 +4
29SEP26 16.00 C 0.12 0.12 0.12 0.10 +0.02 17 8 1,263 -7
29SEP26 16.50 C 0.04 0.04 0.04 0.03 0.00 17 2 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 70 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 5.98 +0.10 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.73 +0.10 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.48 +0.09 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.99 +0.11 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.49 +0.12 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.98 +0.10 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.52 +0.13 16 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.03 +0.12 18 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.56 +0.12 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.12 +0.10 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.72 +0.07 17 0 189 0
29OCT26 15.50 C 0.00 0.00 0.00 0.43 +0.04 17 0 94 0
29OCT26 16.00 C 0.23 0.23 0.23 0.24 +0.03 17 3 164 +3
29OCT26 16.50 C 0.00 0.00 0.00 0.11 0.00 17 0 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.73 +0.10 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.99 +0.11 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.48 +0.09 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.99 +0.09 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.56 +0.12 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.08 +0.11 18 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.63 +0.10 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.22 +0.12 18 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.84 +0.06 17 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.56 +0.04 17 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.35 +0.02 17 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 0.00 19 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 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 9.25 C 0.00 0.00 0.00 6.23 +0.08 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.98 +0.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.73 +0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.99 +0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.48 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 +0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.50 +0.07 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.60 +0.13 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 +0.11 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 +0.10 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 +0.09 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 +0.07 19 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 0.67 +0.05 19 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 +0.04 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 +0.03 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 19 0 115 0
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 0.03 +0.01 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 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 6.23 +0.08 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.98 +0.10 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.73 +0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.99 +0.10 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.49 +0.10 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.99 +0.08 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.62 +0.11 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.18 +0.10 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.78 +0.09 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.42 +0.08 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.12 +0.09 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 +0.05 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 +0.04 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 +0.02 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 +0.01 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 0.00 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 0.05 +0.01 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 20 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 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.98 +0.08 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.01 +0.12 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.00 +0.09 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.53 +0.08 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.07 +0.07 13 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.69 +0.11 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.29 +0.10 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.93 +0.09 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.61 +0.08 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.29 +0.07 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.06 +0.07 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.86 +0.06 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.69 +0.05 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.43 +0.02 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.33 +0.01 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP27 9.75 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.01 +0.12 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.52 +0.12 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.56 +0.07 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.14 +0.09 17 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.73 +0.03 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.43 +0.09 20 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.09 +0.08 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.79 +0.08 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.47 +0.07 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.24 +0.06 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.04 +0.06 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.86 +0.05 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.70 +0.04 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.58 +0.03 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.20 +0.01 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 0.08 +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 19 3,243 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 169 0
29SEP26 15.00 P 0.12 0.12 0.12 0.11 -0.04 18 1 2,027 0
29SEP26 15.50 P 0.30 0.30 0.30 0.30 -0.08 18 1 312 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.64 -0.09 19 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.05 -0.13 17 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.54 -0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.04 -0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.54 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.54 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.54 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.54 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.54 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.54 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.54 -0.13 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
29OCT26 14.00 P 0.05 0.05 0.05 0.04 -0.01 19 17 15 -7
29OCT26 14.50 P 0.00 0.00 0.00 0.10 -0.03 18 0 28 0
29OCT26 15.00 P 0.00 0.00 0.00 0.22 -0.06 18 12 45 -12
29OCT26 15.50 P 0.00 0.00 0.00 0.44 -0.08 18 0 60 0
29OCT26 16.00 P 0.71 0.71 0.71 0.75 -0.10 19 15 65 +15
29OCT26 16.50 P 0.00 0.00 0.00 1.11 -0.12 18 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.55 -0.13 17 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.05 -0.12 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.56 -0.11 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.04 -0.13 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.54 -0.13 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.54 -0.13 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.54 -0.13 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.54 -0.13 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.54 -0.13 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 29 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.03 18 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 -0.04 18 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.32 -0.07 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.54 -0.09 19 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.83 -0.12 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.17 -0.12 18 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.59 -0.12 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.05 -0.13 18 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.05 -0.12 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.56 -0.11 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.04 -0.13 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.54 -0.13 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.54 -0.13 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.54 -0.13 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.54 -0.13 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.54 -0.13 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 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.03 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.03 20 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.05 20 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.59 -0.07 20 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 -0.09 20 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.16 -0.09 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.52 -0.11 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.93 -0.11 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.37 -0.12 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.91 -0.08 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.39 -0.08 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 -0.08 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 -0.08 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.82 -0.12 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.83 -0.09 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.78 -0.12 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.80 -0.09 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.79 -0.09 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.78 -0.09 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.03 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 -0.05 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 -0.06 20 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 -0.06 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 -0.09 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.09 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.67 -0.10 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.05 -0.11 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.46 -0.12 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.98 -0.09 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.45 -0.07 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.92 -0.07 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.38 -0.08 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.83 -0.11 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.84 -0.08 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.81 -0.10 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.80 -0.09 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.79 -0.09 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.78 -0.10 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 -0.05 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.95 -0.06 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.22 -0.06 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.52 -0.04 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.81 -0.09 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.17 -0.10 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.56 -0.17 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.06 -0.10 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.51 -0.08 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.96 -0.08 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.42 -0.08 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.90 -0.07 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.85 -0.08 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.82 -0.09 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.80 -0.09 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.79 -0.09 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.78 -0.10 34 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 0.03 -0.01 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29SEP27 11.50 P 0.14 0.14 0.14 0.09 -0.01 20 1 1 +1
29SEP27 12.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.45 -0.04 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.81 -0.06 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.04 -0.07 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.31 -0.07 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.61 -0.07 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.89 -0.09 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.24 -0.10 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.70 -0.10 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.12 -0.07 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.55 -0.07 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.01 -0.05 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.46 -0.09 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.92 -0.05 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.87 -0.08 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.83 -0.09 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.81 -0.09 28 0 0 0
TOTAL PUT 47 4,931 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.740
29SEP26 26.00 C 0.00 0.00 0.00 19.91 +1.07 114 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.87 +1.03 100 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.87 +1.00 93 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.87 +0.99 87 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.88 +1.04 83 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.85 +0.98 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.88 +1.10 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.88 +1.03 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.86 +1.01 57 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.89 +1.10 56 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.89 +0.88 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.82 +0.96 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.82 +0.95 24 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.83 +0.95 26 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.84 +0.94 24 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.87 +0.91 24 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.94 +0.86 24 0 603 0
29SEP26 43.00 C 2.90 3.10 2.90 3.06 +0.77 24 4 1,424 0
29SEP26 44.00 C 2.11 2.18 1.84 2.28 +0.66 24 60 1,315 0
29SEP26 45.00 C 1.50 1.50 1.47 1.62 +0.58 24 59 663 -59
29SEP26 46.00 C 0.93 1.15 0.93 1.10 +0.44 24 25 1,253 +25
29SEP26 47.00 C 0.00 0.00 0.00 0.71 +0.31 24 0 1,756 0
29SEP26 48.00 C 0.44 0.44 0.44 0.42 +0.19 24 1 869 0
29SEP26 49.00 C 0.00 0.00 0.00 0.24 +0.12 24 0 852 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 +0.07 24 0 530 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 542 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 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 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.85 +0.90 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.88 +1.09 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.88 +0.93 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.89 +0.94 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.89 +0.93 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.89 +0.88 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.83 +0.70 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.85 +0.94 23 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.87 +0.92 25 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.90 +0.88 24 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.97 +0.84 24 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 4.09 +0.77 25 0 179 0
29OCT26 43.00 C 3.10 3.10 3.10 3.27 +0.75 24 2 286 0
29OCT26 44.00 C 2.53 2.54 2.53 2.63 +0.71 26 60 408 -15
29OCT26 45.00 C 0.00 0.00 0.00 1.93 +0.51 24 0 495 0
29OCT26 46.00 C 1.32 1.32 1.32 1.46 +0.44 25 15 570 0
29OCT26 47.00 C 1.00 1.02 1.00 1.05 +0.32 25 6 122 -4
29OCT26 48.00 C 0.00 0.00 0.00 0.73 +0.21 25 0 502 0
29OCT26 49.00 C 0.00 0.00 0.00 0.49 +0.15 25 0 268 0
29OCT26 50.00 C 0.35 0.41 0.35 0.33 +0.11 25 26 281 +26
29OCT26 52.50 C 0.00 0.00 0.00 0.11 +0.04 25 0 429 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.88 +0.80 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.89 +0.94 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.89 +0.78 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.89 +0.88 34 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.91 +0.77 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.86 +0.92 24 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.89 +0.89 24 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.95 +0.84 24 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 5.05 +0.77 24 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 4.21 +0.68 24 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 3.45 +0.67 24 0 176 0
27NOV26 44.00 C 0.00 0.00 0.00 2.86 +0.64 25 0 203 0
27NOV26 45.00 C 0.00 0.00 0.00 2.26 +0.51 25 0 191 0
27NOV26 46.00 C 1.68 1.90 1.68 1.77 +0.39 25 31 140 +31
27NOV26 47.00 C 0.00 0.00 0.00 1.36 +0.27 25 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 1.03 +0.19 25 0 247 0
27NOV26 49.00 C 0.90 0.90 0.90 0.77 +0.13 24 7 61 0
27NOV26 50.00 C 0.00 0.00 0.00 0.57 +0.09 24 0 338 0
27NOV26 52.50 C 0.00 0.00 0.00 0.25 +0.03 24 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.88 +0.81 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.88 +0.81 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.88 +0.80 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.89 +0.81 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.88 +0.79 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.89 +0.79 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.89 +0.78 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.89 +0.85 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.91 +0.77 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.90 +0.77 25 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.97 +0.86 25 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 6.08 +0.81 25 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 5.24 +0.73 25 0 132 0
30DEC26 42.00 C 0.00 0.00 0.00 4.48 +0.66 25 0 147 0
30DEC26 43.00 C 0.00 0.00 0.00 3.80 +0.64 25 0 367 0
30DEC26 44.00 C 3.30 3.30 3.30 3.30 +0.64 26 15 229 0
30DEC26 45.00 C 2.60 2.60 2.60 2.75 +0.56 26 1 496 0
30DEC26 46.00 C 2.25 2.25 2.25 2.27 +0.46 26 5 368 0
30DEC26 47.00 C 0.00 0.00 0.00 1.87 +0.39 26 0 177 0
30DEC26 48.00 C 1.40 1.50 1.40 1.53 +0.32 26 7 289 +7
30DEC26 49.00 C 0.00 0.00 0.00 1.23 +0.25 26 0 264 0
30DEC26 50.00 C 0.00 0.00 0.00 0.99 +0.20 26 0 115 0
30DEC26 52.50 C 0.54 0.63 0.54 0.56 +0.12 26 30 95 +15
30DEC26 55.00 C 0.39 0.39 0.38 0.29 +0.06 26 16 181 -15
30DEC26 57.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.88 +0.80 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.89 +0.80 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.88 +0.78 31 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.91 +0.77 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.89 +0.68 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.95 +0.64 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 9.08 +0.67 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.17 +0.81 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.37 +0.76 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.63 +0.57 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.94 +0.53 26 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.31 +0.60 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.71 +0.54 26 0 45 0
30MAR27 44.00 C 0.00 0.00 0.00 4.31 +0.66 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.80 +0.59 27 0 71 0
30MAR27 46.00 C 0.00 0.00 0.00 3.34 +0.53 26 0 296 0
30MAR27 47.00 C 0.00 0.00 0.00 2.92 +0.47 26 0 240 0
30MAR27 48.00 C 0.00 0.00 0.00 2.54 +0.40 26 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 2.21 +0.35 26 0 101 0
30MAR27 50.00 C 0.00 0.00 0.00 1.90 +0.29 26 0 271 0
30MAR27 52.50 C 0.00 0.00 0.00 1.30 +0.21 26 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.87 +0.18 26 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 0.57 +0.11 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 +0.08 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 +0.05 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 14.88 +0.72 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.91 +0.65 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.01 +0.72 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 12.15 +0.72 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.28 +0.66 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.60 +0.80 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.67 +0.86 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.92 +0.62 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.13 +0.73 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.46 +0.70 27 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.84 +0.70 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.24 +0.67 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.69 +0.65 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 5.17 +0.62 27 0 7 0
29JUN27 45.00 C 0.00 0.00 0.00 4.68 +0.49 27 0 36 0
29JUN27 46.00 C 0.00 0.00 0.00 4.24 +0.51 27 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 3.90 +0.58 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.34 +0.36 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.17 +0.49 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.69 +0.36 26 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 2.16 +0.34 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.61 +0.33 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.18 +0.20 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.86 +0.14 27 0 72 0
29JUN27 62.50 C 0.00 0.00 0.00 0.63 +0.11 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.45 +0.09 27 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 10.74 - 25 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 9.98 +0.57 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.27 +0.55 25 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.85 +0.83 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.21 +0.70 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.62 +0.70 27 0 15 0
29SEP27 42.00 C 0.00 0.00 0.00 7.03 +0.64 27 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 6.51 +0.63 27 0 30 0
29SEP27 44.00 C 0.00 0.00 0.00 6.00 +0.61 27 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.35 +0.54 26 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 4.93 +0.54 26 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.51 +0.49 26 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.14 +0.47 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.80 +0.47 26 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.46 +0.41 26 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.76 +0.36 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.21 +0.28 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.79 +0.34 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.33 +0.19 27 0 11 0
29SEP27 62.50 C 0.00 0.00 0.00 1.05 +0.14 27 0 27 0
TOTAL CALL 370 26,570 +11
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 937 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 579 0
29SEP26 39.00 P 0.05 0.05 0.05 0.01 -0.01 26 1 708 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 473 0
29SEP26 41.00 P 0.08 0.08 0.08 0.05 -0.05 24 40 480 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.11 24 0 437 0
29SEP26 43.00 P 0.33 0.33 0.28 0.24 -0.19 24 51 525 -21
29SEP26 44.00 P 0.57 0.57 0.43 0.44 -0.33 24 13 717 +3
29SEP26 45.00 P 0.96 1.01 0.72 0.76 -0.49 23 46 374 +13
29SEP26 46.00 P 1.45 1.45 1.19 1.24 -0.57 23 11 1,018 +7
29SEP26 47.00 P 2.14 2.14 1.82 1.86 -0.68 24 33 3,003 +18
29SEP26 48.00 P 0.00 0.00 0.00 2.59 -0.78 24 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 3.42 -0.85 24 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 4.32 -0.91 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.76 -0.96 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.26 -0.96 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.76 -0.96 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.26 -0.96 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.76 -1.03 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.26 -1.03 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.76 -1.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.26 -1.03 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 237 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 -0.06 25 0 37 0
29OCT26 39.00 P 0.00 0.00 0.00 0.14 -0.11 25 0 244 0
29OCT26 40.00 P 0.00 0.00 0.00 0.25 -0.15 25 0 368 0
29OCT26 41.00 P 0.00 0.00 0.00 0.41 -0.24 25 0 294 0
29OCT26 42.00 P 0.00 0.00 0.00 0.61 -0.35 24 0 663 0
29OCT26 43.00 P 1.05 1.05 1.05 0.91 -0.46 24 15 783 0
29OCT26 44.00 P 0.00 0.00 0.00 1.30 -0.55 24 0 319 0
29OCT26 45.00 P 0.00 0.00 0.00 1.78 -0.64 24 0 238 0
29OCT26 46.00 P 0.00 0.00 0.00 2.35 -0.68 23 0 213 0
29OCT26 47.00 P 3.38 3.41 2.99 3.00 -0.94 23 90 223 +75
29OCT26 48.00 P 0.00 0.00 0.00 3.84 -0.79 24 0 90 0
29OCT26 49.00 P 0.00 0.00 0.00 4.65 -0.84 24 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.51 -0.88 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.83 -0.91 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.25 -0.91 22 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.71 -1.00 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.20 -0.99 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.68 -0.83 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 31 0
27NOV26 36.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.11 -0.09 25 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.18 -0.14 24 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.29 -0.20 24 0 17 0
27NOV26 40.00 P 0.56 0.56 0.56 0.45 -0.26 24 30 302 +20
27NOV26 41.00 P 0.00 0.00 0.00 0.66 -0.32 24 0 268 0
27NOV26 42.00 P 0.00 0.00 0.00 0.93 -0.39 24 0 332 0
27NOV26 43.00 P 1.44 1.45 1.44 1.25 -0.49 24 18 586 +15
27NOV26 44.00 P 0.00 0.00 0.00 1.66 -0.59 24 0 366 0
27NOV26 45.00 P 0.00 0.00 0.00 2.14 -0.66 24 0 270 0
27NOV26 46.00 P 0.00 0.00 0.00 2.70 -0.74 24 0 105 0
27NOV26 47.00 P 3.65 3.65 3.65 3.32 -0.81 23 15 187 +15
27NOV26 48.00 P 0.00 0.00 0.00 4.10 -0.80 24 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 4.87 -0.84 24 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 5.69 -0.88 24 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 7.92 -0.92 24 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.31 -0.92 25 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.73 -0.98 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.20 -1.02 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.68 -0.83 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 -0.08 26 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.26 -0.11 26 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.38 -0.16 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.52 -0.21 25 0 485 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 -0.25 25 0 595 0
30DEC26 41.00 P 1.00 1.00 1.00 0.96 -0.31 25 5 401 -5
30DEC26 42.00 P 0.00 0.00 0.00 1.27 -0.37 25 0 201 0
30DEC26 43.00 P 0.00 0.00 0.00 1.64 -0.42 25 0 239 0
30DEC26 44.00 P 0.00 0.00 0.00 2.07 -0.48 25 0 124 0
30DEC26 45.00 P 0.00 0.00 0.00 2.55 -0.56 25 0 348 0
30DEC26 46.00 P 0.00 0.00 0.00 3.09 -0.67 24 0 200 0
30DEC26 47.00 P 3.81 3.81 3.81 3.70 -0.66 24 15 150 +15
30DEC26 48.00 P 0.00 0.00 0.00 4.49 -0.70 25 0 200 0
30DEC26 49.00 P 0.00 0.00 0.00 5.22 -0.74 25 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 5.99 -0.79 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.11 -0.73 25 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.37 -0.86 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.77 -0.94 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.20 -1.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.68 -0.83 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.08 -0.79 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.57 -0.80 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.06 -0.80 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.18 -0.05 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.25 -0.08 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.35 -0.09 26 0 33 0
30MAR27 36.00 P 0.50 0.51 0.50 0.49 -0.12 26 20 20 +20
30MAR27 37.00 P 0.00 0.00 0.00 0.65 -0.14 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.79 -0.24 25 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.03 -0.25 25 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.29 -0.30 25 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 1.60 -0.35 25 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 1.96 -0.39 25 0 661 0
30MAR27 43.00 P 0.00 0.00 0.00 2.35 -0.46 25 0 1,112 0
30MAR27 44.00 P 0.00 0.00 0.00 2.80 -0.51 25 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.29 -0.57 25 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 3.82 -0.64 25 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.41 -0.75 25 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.17 -0.63 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 5.86 -0.65 26 0 28 0
30MAR27 50.00 P 0.00 0.00 0.00 6.57 -0.70 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.53 -0.58 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.68 -0.61 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.95 -0.76 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.30 -0.92 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.68 -0.83 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.08 -0.81 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.68 -0.69 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.16 -0.70 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.31 -0.06 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.41 -0.09 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.55 -0.09 27 0 4 0
29JUN27 35.00 P 0.70 0.70 0.70 0.70 -0.13 27 2 47 +2
29JUN27 36.00 P 0.00 0.00 0.00 0.89 -0.14 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.11 -0.18 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.32 -0.24 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.59 -0.30 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.90 -0.34 26 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.25 -0.38 26 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.76 -0.30 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.20 -0.18 27 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 3.58 -0.29 27 0 45 0
29JUN27 45.00 P 4.19 4.20 4.19 4.09 -0.58 27 30 285 +30
29JUN27 46.00 P 4.65 4.66 4.65 4.64 -0.46 27 45 226 +30
29JUN27 47.00 P 0.00 0.00 0.00 5.22 -0.70 27 0 278 0
29JUN27 48.00 P 0.00 0.00 0.00 5.85 -0.44 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.49 -0.50 27 0 15 0
29JUN27 50.00 P 7.70 7.70 7.70 7.24 -0.46 27 1 10 -1
29JUN27 52.50 P 0.00 0.00 0.00 9.10 -0.57 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.11 -0.55 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.24 -0.60 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.36 -0.86 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.83 -0.68 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.25 -0.89 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.25 - 27 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 1.47 -0.21 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.80 -0.21 27 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 2.12 -0.22 27 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.47 -0.27 27 0 16 0
29SEP27 41.00 P 0.00 0.00 0.00 2.87 -0.28 28 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 3.28 -0.34 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.76 -0.35 28 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 4.25 -0.38 28 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 4.77 -0.43 28 0 60 0
29SEP27 46.00 P 5.58 5.58 5.44 5.34 -0.44 28 60 150 +60
29SEP27 47.00 P 0.00 0.00 0.00 5.92 -0.49 28 0 30 0
29SEP27 48.00 P 7.08 7.08 7.08 6.56 -0.52 28 5 20 +5
29SEP27 49.00 P 0.00 0.00 0.00 7.22 -0.54 28 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 7.89 -0.54 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.74 -0.66 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.73 -0.52 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.77 -0.54 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.91 -0.56 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.10 -0.61 29 0 0 0
TOTAL PUT 546 31,519 +301
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$ 9.685
29SEP26 4.80 C 0.00 0.00 0.00 4.91 +0.09 128 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.81 +0.09 125 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.71 +0.09 121 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.45 +0.08 95 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.21 +0.09 104 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.96 +0.08 96 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.69 +0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.45 +0.07 65 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.20 +0.08 58 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.95 +0.07 50 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.70 +0.06 43 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.46 +0.09 55 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 2.21 +0.07 49 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.97 +0.09 49 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.73 +0.07 47 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 1.50 +0.04 47 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 +0.05 42 0 1,124 0
29SEP26 8.75 C 1.01 1.01 1.01 1.08 +0.07 47 2 1,560 0
29SEP26 9.00 C 0.00 0.00 0.00 0.88 +0.05 45 0 3,329 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 +0.04 45 0 968 0
29SEP26 9.50 C 0.52 0.52 0.52 0.56 +0.03 45 20 1,007 0
29SEP26 9.75 C 0.46 0.46 0.41 0.44 +0.02 45 340 1,105 -108
29SEP26 10.00 C 0.30 0.36 0.30 0.34 +0.02 46 57 2,181 -19
29SEP26 10.50 C 0.18 0.21 0.18 0.19 0.00 46 39 1,192 +30
29SEP26 11.00 C 0.13 0.13 0.11 0.10 0.00 46 216 1,893 +211
29SEP26 11.50 C 0.08 0.09 0.08 0.05 0.00 47 2 599 +1
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 505 0
29SEP26 12.50 C 0.04 0.04 0.04 0.01 0.00 47 75 775 +75
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 74 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 83 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.85 +0.11 110 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.75 +0.09 107 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.50 +0.10 100 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.25 +0.13 93 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.00 +0.12 86 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.71 +0.06 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.51 +0.11 77 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.23 +0.10 60 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 3.02 +0.10 68 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.78 +0.09 64 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.54 +0.15 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.30 +0.08 57 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.07 +0.12 54 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.84 +0.09 51 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.57 +0.05 43 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.39 +0.06 45 0 294 0
29OCT26 8.75 C 0.00 0.00 0.00 1.20 +0.06 44 0 367 0
29OCT26 9.00 C 0.00 0.00 0.00 1.03 +0.04 44 0 582 0
29OCT26 9.25 C 0.00 0.00 0.00 0.88 +0.03 45 0 675 0
29OCT26 9.50 C 0.00 0.00 0.00 0.75 +0.03 45 0 1,237 0
29OCT26 9.75 C 0.60 0.64 0.60 0.63 +0.02 45 205 1,109 -5
29OCT26 10.00 C 0.51 0.51 0.51 0.53 +0.02 46 1 957 +1
29OCT26 10.50 C 0.00 0.00 0.00 0.37 0.00 46 0 776 0
29OCT26 11.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 476 0
29OCT26 11.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 554 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 483 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 0.00 47 0 65 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 600 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 110 0
27NOV26 6.00 C 0.00 0.00 0.00 3.71 +0.06 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.51 +0.08 66 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.24 +0.06 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.02 +0.10 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.78 +0.09 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.54 +0.11 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.33 +0.11 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.10 +0.11 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.89 +0.12 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.69 +0.11 48 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.50 +0.05 47 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 1.35 +0.04 48 0 157 0
27NOV26 9.00 C 0.00 0.00 0.00 1.18 +0.06 47 0 120 0
27NOV26 9.25 C 0.00 0.00 0.00 1.04 +0.05 47 0 329 0
27NOV26 9.50 C 0.00 0.00 0.00 0.92 +0.05 48 0 198 0
27NOV26 9.75 C 0.00 0.00 0.00 0.81 +0.04 48 0 498 0
27NOV26 10.00 C 0.71 0.71 0.71 0.71 +0.03 48 5 695 0
27NOV26 10.50 C 0.00 0.00 0.00 0.55 +0.02 49 0 527 0
27NOV26 11.00 C 0.00 0.00 0.00 0.41 +0.01 49 0 429 0
27NOV26 11.50 C 0.32 0.33 0.32 0.30 +0.01 48 117 679 +43
27NOV26 12.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 168 0
27NOV26 12.50 C 0.00 0.00 0.00 0.16 +0.01 48 0 29 0
27NOV26 13.00 C 0.00 0.00 0.00 0.11 0.00 48 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.08 0.00 48 0 575 0
27NOV26 14.00 C 0.14 0.14 0.14 0.06 0.00 49 164 479 +164
30DEC26 4.80 C 0.00 0.00 0.00 4.93 +0.10 79 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.85 +0.10 84 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.75 +0.09 81 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.50 +0.10 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.25 +0.12 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.00 +0.11 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.74 +0.09 58 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 3.51 +0.08 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.25 +0.07 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.02 +0.10 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.79 +0.09 50 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 +0.13 50 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.37 +0.11 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.16 +0.12 48 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.98 +0.11 49 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.79 +0.11 48 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 +0.10 48 0 695 0
30DEC26 8.75 C 0.00 0.00 0.00 1.46 +0.06 47 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 +0.06 47 0 339 0
30DEC26 9.25 C 1.11 1.11 1.11 1.17 +0.03 46 15 343 +15
30DEC26 9.50 C 0.00 0.00 0.00 1.06 +0.03 47 0 847 0
30DEC26 9.75 C 0.00 0.00 0.00 0.95 +0.02 47 0 244 0
30DEC26 10.00 C 0.82 0.89 0.82 0.85 +0.02 47 109 438 +19
30DEC26 10.50 C 0.72 0.72 0.72 0.69 +0.02 48 110 1,184 +110
30DEC26 11.00 C 0.00 0.00 0.00 0.55 +0.01 48 0 943 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 +0.01 48 0 559 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 0.00 47 0 438 0
30DEC26 12.50 C 0.32 0.32 0.32 0.25 0.00 47 100 539 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 0.00 47 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 48 0 146 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 48 0 1,001 0
30MAR27 4.80 C 0.00 0.00 0.00 4.93 +0.10 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.85 +0.10 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.75 +0.09 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.50 +0.10 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.25 +0.09 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.01 +0.09 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.79 +0.13 52 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.58 +0.11 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.37 +0.12 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.17 +0.13 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.97 +0.11 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.78 +0.09 50 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.60 +0.10 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.43 +0.09 49 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.26 +0.12 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.10 +0.13 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.93 +0.09 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.81 +0.11 48 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 +0.08 48 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 +0.04 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.43 +0.04 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 +0.04 47 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 1.23 +0.03 47 0 773 0
30MAR27 10.50 C 1.03 1.03 1.03 1.06 +0.02 48 45 192 0
30MAR27 11.00 C 0.88 0.88 0.88 0.91 +0.02 48 91 91 +68
30MAR27 11.50 C 0.80 0.80 0.80 0.77 +0.02 48 94 328 +94
30MAR27 12.00 C 0.00 0.00 0.00 0.65 +0.01 48 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 +0.02 48 0 164 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 +0.02 48 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 +0.01 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 0.00 47 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.97 +0.08 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.88 +0.08 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.79 +0.08 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.56 +0.07 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.35 +0.08 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.13 +0.07 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.93 +0.08 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.72 +0.07 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.52 +0.12 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.34 +0.13 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.15 +0.07 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.97 +0.11 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.81 +0.11 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.63 +0.08 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.49 +0.10 48 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.34 +0.06 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 2.21 +0.06 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.08 +0.06 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.95 +0.08 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.84 +0.08 47 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.74 +0.08 48 0 15 0
29JUN27 9.75 C 1.59 1.59 1.59 1.60 +0.03 47 15 15 +15
29JUN27 10.00 C 0.00 0.00 0.00 1.53 +0.07 47 0 9 0
29JUN27 10.50 C 0.00 0.00 0.00 1.36 +0.07 48 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 1.20 +0.03 48 0 17 0
29JUN27 11.50 C 1.08 1.08 1.08 1.08 +0.03 48 15 17 +14
29JUN27 12.00 C 0.00 0.00 0.00 0.96 +0.03 49 0 37 0
29JUN27 12.50 C 0.00 0.00 0.00 0.85 +0.03 49 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.75 +0.03 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 +0.03 49 0 1 0
29JUN27 14.00 C 0.64 0.64 0.64 0.58 +0.02 48 1 1 +1
29SEP27 7.00 C 0.00 0.00 0.00 3.27 +0.06 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.11 +0.06 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.96 +0.07 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.80 +0.06 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.66 +0.06 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.52 +0.06 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.39 +0.05 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.26 +0.04 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 2.15 +0.04 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.05 +0.05 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.94 +0.04 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.84 +0.04 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.75 +0.04 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.58 +0.04 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.44 +0.04 47 0 8 0
29SEP27 11.50 C 0.00 0.00 0.00 1.31 +0.04 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.19 +0.03 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.09 +0.03 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.99 +0.03 49 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.90 +0.03 49 0 0 0
TOTAL CALL 1,838 54,487 +729
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 824 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 885 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,167 0
29SEP26 7.75 P 0.03 0.03 0.03 0.02 0.00 50 6 1,277 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 1,245 0
29SEP26 8.25 P 0.07 0.07 0.06 0.05 -0.01 47 2 3,621 -1
29SEP26 8.50 P 0.10 0.10 0.08 0.08 -0.02 46 512 1,944 -145
29SEP26 8.75 P 0.15 0.15 0.13 0.12 -0.03 46 120 1,769 -15
29SEP26 9.00 P 0.21 0.21 0.16 0.18 -0.04 45 20 1,124 -20
29SEP26 9.25 P 0.26 0.26 0.25 0.26 -0.05 45 341 702 -21
29SEP26 9.50 P 0.40 0.40 0.33 0.35 -0.07 44 449 835 +251
29SEP26 9.75 P 0.51 0.51 0.45 0.48 -0.08 44 190 435 -26
29SEP26 10.00 P 0.61 0.61 0.61 0.63 -0.09 45 4 396 +4
29SEP26 10.50 P 0.00 0.00 0.00 1.01 -0.08 49 0 91 0
29SEP26 11.00 P 1.52 1.52 1.52 1.43 -0.08 51 105 80 -25
29SEP26 11.50 P 0.00 0.00 0.00 1.87 -0.10 51 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.34 -0.12 52 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 2.83 -0.13 56 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.32 -0.10 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.82 -0.11 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.32 -0.11 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.82 -0.10 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.32 -0.13 79 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.82 -0.09 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.32 -0.07 89 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29OCT26 5.50 P 0.01 0.01 0.01 0.01 0.00 65 30 120 +30
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 542 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 49 0 206 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 457 0
29OCT26 7.25 P 0.07 0.07 0.06 0.04 -0.02 46 9 922 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 491 0
29OCT26 7.75 P 0.11 0.11 0.11 0.10 -0.02 47 5 422 0
29OCT26 8.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 773 0
29OCT26 8.25 P 0.21 0.21 0.19 0.19 -0.03 46 401 372 -166
29OCT26 8.50 P 0.25 0.25 0.25 0.25 -0.04 46 400 627 -40
29OCT26 8.75 P 0.32 0.32 0.30 0.33 -0.04 46 403 654 +388
29OCT26 9.00 P 0.45 0.45 0.45 0.42 -0.05 45 30 709 -30
29OCT26 9.25 P 0.58 0.58 0.49 0.53 -0.06 46 570 632 +305
29OCT26 9.50 P 0.73 0.73 0.62 0.65 -0.07 45 115 212 +77
29OCT26 9.75 P 0.00 0.00 0.00 0.79 -0.08 45 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 0.95 -0.08 46 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.31 -0.09 47 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.71 -0.09 49 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.14 -0.10 51 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.57 -0.12 50 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.08 -0.09 57 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.55 -0.06 59 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.99 -0.13 54 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.47 -0.14 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 20 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 50 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 0.00 49 0 109 0
27NOV26 6.75 P 0.08 0.08 0.08 0.06 0.00 49 2 55 +2
27NOV26 7.00 P 0.10 0.10 0.10 0.08 -0.01 48 10 242 -4
27NOV26 7.25 P 0.00 0.00 0.00 0.11 -0.01 48 0 335 0
27NOV26 7.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 193 0
27NOV26 7.75 P 0.00 0.00 0.00 0.20 -0.02 48 0 10,365 0
27NOV26 8.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 661 0
27NOV26 8.25 P 0.00 0.00 0.00 0.33 -0.02 48 0 133 0
27NOV26 8.50 P 0.41 0.41 0.38 0.40 -0.04 47 405 303 -210
27NOV26 8.75 P 0.47 0.48 0.47 0.49 -0.04 47 400 260 -171
27NOV26 9.00 P 0.00 0.00 0.00 0.59 -0.04 47 0 647 0
27NOV26 9.25 P 0.69 0.69 0.66 0.71 -0.05 47 400 545 +355
27NOV26 9.50 P 0.81 0.81 0.81 0.83 -0.06 47 100 177 0
27NOV26 9.75 P 0.00 0.00 0.00 0.98 -0.06 48 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.13 -0.07 48 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.48 -0.07 49 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 1.88 -0.06 51 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.25 -0.10 50 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.68 -0.10 51 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.14 -0.08 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.60 -0.12 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.06 -0.12 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.53 -0.13 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 779 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 50 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 50 0 172 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 49 0 537 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 47 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 628 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 48 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 464 0
30DEC26 7.25 P 0.19 0.19 0.19 0.17 -0.02 47 90 10,396 +33
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.03 47 0 364 0
30DEC26 7.75 P 0.29 0.29 0.29 0.28 -0.03 47 100 555 +100
30DEC26 8.00 P 0.36 0.36 0.35 0.34 -0.04 47 200 239 +175
30DEC26 8.25 P 0.00 0.00 0.00 0.42 -0.04 47 0 252 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.04 46 0 696 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 -0.05 46 0 210 0
30DEC26 9.00 P 0.74 0.74 0.73 0.71 -0.05 47 129 1,184 +129
30DEC26 9.25 P 0.86 0.87 0.86 0.83 -0.05 46 30 189 +30
30DEC26 9.50 P 1.00 1.00 0.95 0.96 -0.06 47 16 148 +16
30DEC26 9.75 P 1.14 1.14 1.14 1.11 -0.06 47 15 137 +15
30DEC26 10.00 P 0.00 0.00 0.00 1.26 -0.06 47 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.60 -0.05 48 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 -0.06 48 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.35 -0.09 48 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.77 -0.12 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.21 -0.12 51 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.66 -0.10 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.12 -0.11 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.58 -0.09 53 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.05 -0.14 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.52 -0.14 53 0 12 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 46 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 48 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 49 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 0.00 48 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.01 48 0 25 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 210 0
30MAR27 6.25 P 0.18 0.18 0.18 0.15 -0.01 47 1 219 -1
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.02 47 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 -0.02 47 0 305 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 -0.02 47 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 -0.03 47 0 6,007 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 -0.03 47 0 6,228 0
30MAR27 8.25 P 0.00 0.00 0.00 0.66 -0.05 46 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 -0.05 46 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 -0.04 47 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 -0.05 47 0 565 0
30MAR27 9.25 P 0.00 0.00 0.00 1.13 -0.05 47 0 250 0
30MAR27 9.50 P 1.29 1.29 1.27 1.25 -0.07 46 108 237 +78
30MAR27 9.75 P 0.00 0.00 0.00 1.41 -0.05 47 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 1.56 -0.06 47 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 1.89 -0.05 47 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.25 -0.05 48 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.63 -0.08 49 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.01 -0.10 49 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.42 -0.11 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.84 -0.09 50 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.28 -0.12 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.72 -0.11 50 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.17 -0.13 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.07 0.00 49 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.08 0.00 49 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.09 0.00 49 0 185 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 -0.01 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.15 0.00 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 -0.01 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 0.00 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 -0.01 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 0.00 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.40 -0.01 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 -0.01 48 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 -0.01 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 -0.01 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 -0.02 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 -0.02 49 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 0.93 -0.03 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.04 -0.03 48 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.16 -0.03 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.28 -0.04 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.42 -0.03 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.56 -0.03 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.70 -0.04 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.85 -0.05 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.18 -0.05 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.53 -0.05 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.88 -0.08 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.24 -0.10 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.66 -0.06 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.07 -0.09 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.49 -0.09 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.91 -0.11 51 0 0 0
29SEP27 7.00 P 0.62 0.62 0.62 0.61 -0.01 49 1 2 +1
29SEP27 7.25 P 0.00 0.00 0.00 0.70 -0.02 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.79 -0.02 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.89 -0.02 49 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.00 -0.03 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.12 -0.02 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.23 -0.03 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.36 -0.03 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.50 -0.03 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.63 -0.03 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.77 -0.04 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.93 -0.03 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.08 -0.04 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.40 -0.04 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.73 -0.06 49 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.10 -0.04 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.45 -0.08 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.87 -0.05 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.27 -0.05 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.68 -0.06 51 0 0 0
TOTAL PUT 5,719 87,980 +1,114
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$ 8.485
29SEP26 4.70 C 0.00 0.00 0.00 3.79 +0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.69 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.59 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.25 +0.13 78 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 +0.13 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 +0.13 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.49 +0.12 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.24 +0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.00 +0.13 40 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.75 +0.09 34 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.50 +0.11 27 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.24 +0.10 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 +0.10 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.76 +0.10 21 0 837 0
29SEP26 8.00 C 0.52 0.52 0.52 0.53 +0.10 20 2 728 +2
29SEP26 8.25 C 0.37 0.37 0.30 0.32 +0.08 18 30 254 0
29SEP26 8.50 C 0.19 0.19 0.16 0.17 +0.05 19 135 458 -8
29SEP26 8.75 C 0.08 0.08 0.08 0.08 +0.02 19 4 426 0
29SEP26 9.00 C 0.04 0.04 0.04 0.04 +0.01 21 10 132 +10
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.25 +0.10 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.51 +0.08 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.26 +0.08 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.03 +0.12 19 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.80 +0.11 19 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.61 +0.13 21 0 101 0
29OCT26 8.25 C 0.45 0.45 0.45 0.41 +0.08 19 15 45 +15
29OCT26 8.50 C 0.28 0.28 0.26 0.26 +0.06 18 270 555 +199
29OCT26 8.75 C 0.18 0.18 0.15 0.16 +0.04 19 150 302 +90
29OCT26 9.00 C 0.11 0.11 0.10 0.09 +0.02 19 120 370 +105
29OCT26 9.25 C 0.00 0.00 0.00 0.05 +0.01 19 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.25 +0.10 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.04 +0.12 20 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.81 +0.10 19 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.61 +0.09 20 0 26 0
27NOV26 8.25 C 0.40 0.44 0.40 0.44 +0.07 20 30 75 +30
27NOV26 8.50 C 0.28 0.30 0.28 0.30 +0.06 20 45 480 +30
27NOV26 8.75 C 0.20 0.20 0.20 0.20 +0.04 20 45 123 +15
27NOV26 9.00 C 0.15 0.15 0.13 0.12 +0.02 20 60 315 0
27NOV26 9.25 C 0.10 0.10 0.10 0.08 +0.02 21 15 15 +15
27NOV26 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.01 +0.09 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.76 +0.08 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.51 +0.08 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 +0.08 0 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.05 +0.12 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 +0.09 19 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.07 19 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 +0.08 20 0 60 0
30DEC26 8.50 C 0.36 0.36 0.36 0.33 +0.04 20 15 20 +15
30DEC26 8.75 C 0.26 0.26 0.23 0.23 +0.03 20 30 45 +30
30DEC26 9.00 C 0.18 0.18 0.18 0.15 +0.01 20 45 145 +45
30DEC26 9.25 C 0.13 0.13 0.13 0.10 +0.01 20 60 60 +60
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 19 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.01 +0.09 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.53 +0.09 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 +0.07 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 +0.12 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.92 +0.11 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 +0.08 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.61 +0.07 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.49 +0.07 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 +0.06 21 0 400 0
30MAR27 9.00 C 0.00 0.00 0.00 0.29 +0.03 20 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 +0.03 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.18 +0.03 21 0 145 0
30MAR27 9.75 C 0.15 0.15 0.15 0.14 +0.03 21 30 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 210 0
30MAR27 10.50 C 0.07 0.07 0.07 0.06 +0.01 21 150 330 +150
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.02 +0.09 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.79 +0.08 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.58 +0.08 22 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.37 +0.09 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.20 +0.11 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.02 +0.10 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.89 +0.09 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.73 +0.07 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.62 +0.07 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 +0.06 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.43 +0.05 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.36 +0.04 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.20 +0.03 22 0 15 0
29JUN27 10.50 C 0.13 0.13 0.13 0.14 +0.03 22 60 165 +60
29JUN27 11.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.03 +0.08 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.81 +0.07 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.61 +0.07 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.42 +0.07 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.26 +0.08 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.14 +0.08 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.00 +0.10 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.84 +0.05 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.73 +0.06 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.63 +0.05 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.53 +0.03 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.46 +0.04 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
TOTAL CALL 1,321 12,797 +863
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 402 0
29SEP26 8.25 P 0.08 0.08 0.08 0.08 -0.05 20 23 579 +23
29SEP26 8.50 P 0.17 0.18 0.15 0.18 -0.09 20 72 111 -14
29SEP26 8.75 P 0.00 0.00 0.00 0.34 -0.10 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 -0.13 19 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 -0.13 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.13 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.13 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 -0.12 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 -0.12 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.53 -0.12 58 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.03 -0.12 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 -0.02 19 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 15 0
29OCT26 8.25 P 0.14 0.15 0.14 0.14 -0.06 19 236 541 +140
29OCT26 8.50 P 0.26 0.27 0.22 0.25 -0.08 19 180 171 +31
29OCT26 8.75 P 0.00 0.00 0.00 0.40 -0.10 20 0 105 0
29OCT26 9.00 P 0.00 0.00 0.00 0.57 -0.11 19 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.79 -0.11 20 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.02 -0.13 20 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.29 -0.11 28 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.54 -0.11 31 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.04 -0.11 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.54 -0.11 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.04 -0.11 50 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 5 0
27NOV26 7.75 P 0.00 0.00 0.00 0.12 -0.04 21 0 372 0
27NOV26 8.00 P 0.19 0.19 0.19 0.19 -0.07 20 75 168 -75
27NOV26 8.25 P 0.29 0.29 0.29 0.29 -0.09 19 60 103 -15
27NOV26 8.50 P 0.00 0.00 0.00 0.44 -0.10 20 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.62 -0.08 21 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.80 -0.11 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.01 -0.12 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.26 -0.08 23 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.50 -0.08 25 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.73 -0.09 25 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.22 -0.08 28 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.71 -0.11 29 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.20 -0.10 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.02 19 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30DEC26 7.75 P 0.15 0.15 0.15 0.15 -0.05 20 15 22 0
30DEC26 8.00 P 0.22 0.22 0.22 0.23 -0.06 19 30 60 +30
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.07 20 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.09 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 -0.10 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 -0.12 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.05 -0.10 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.28 -0.09 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 -0.10 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 -0.10 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 -0.11 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 -0.11 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 -0.09 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 -0.05 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 -0.07 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.59 -0.08 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.10 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 -0.10 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 -0.11 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.33 -0.08 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.54 -0.09 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.77 -0.08 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 -0.09 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 -0.10 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.21 -0.09 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 22 0
29JUN27 6.75 P 0.11 0.11 0.11 0.10 -0.02 22 10 160 +10
29JUN27 7.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 5 0
29JUN27 7.25 P 0.23 0.23 0.23 0.21 -0.02 22 15 15 +15
29JUN27 7.50 P 0.00 0.00 0.00 0.27 -0.04 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 -0.05 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 -0.06 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 -0.07 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 -0.07 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.05 -0.09 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.24 -0.06 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.43 -0.07 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.64 -0.07 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.84 -0.08 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.28 -0.08 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.74 -0.09 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.22 -0.08 25 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.33 -0.06 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.43 -0.05 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.65 -0.08 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.79 -0.08 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.94 -0.09 22 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.07 -0.13 21 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.28 -0.11 22 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.47 -0.11 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.67 -0.11 23 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.89 -0.09 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.33 -0.08 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.77 -0.08 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.23 -0.08 24 0 0 0
TOTAL PUT 716 11,088 +145
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$ 4.655
29SEP26 3.40 C 0.00 0.00 0.00 1.28 +0.04 75 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.19 +0.05 76 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.09 +0.05 70 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 +0.05 64 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 +0.05 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 +0.05 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 +0.04 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 +0.04 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.38 +0.03 25 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 10 0
29SEP26 4.60 C 0.15 0.15 0.15 0.13 0.00 19 10 20 +10
29SEP26 4.70 C 0.09 0.09 0.09 0.08 0.00 19 5 100 +5
29SEP26 4.80 C 0.06 0.06 0.06 0.05 0.00 21 75 75 +70
29SEP26 4.90 C 0.00 0.00 0.00 0.03 0.00 22 0 1,347 0
29SEP26 5.00 C 0.02 0.02 0.02 0.02 0.00 23 1,428 3,946 +1,003
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 37 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 66 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 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 83 0 5 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 98 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.30 +0.05 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.20 +0.05 52 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.10 +0.06 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.00 +0.06 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.89 +0.04 35 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.60 +0.04 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 +0.04 23 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.20 +0.02 22 0 55 0
29OCT26 4.70 C 0.00 0.00 0.00 0.15 +0.02 22 0 165 0
29OCT26 4.80 C 0.11 0.11 0.11 0.11 +0.02 22 6 9 +6
29OCT26 4.90 C 0.00 0.00 0.00 0.08 +0.01 22 0 104 0
29OCT26 5.00 C 0.06 0.06 0.06 0.06 +0.01 23 23 355 +23
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 1.10 +0.04 36 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.00 +0.04 32 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.54 +0.04 25 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.20 +0.03 23 0 850 0
27NOV26 4.80 C 0.15 0.15 0.15 0.15 +0.02 22 5 29 +5
27NOV26 4.90 C 0.00 0.00 0.00 0.12 +0.02 22 0 136 0
27NOV26 5.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 197 0
27NOV26 5.25 C 0.05 0.05 0.05 0.05 +0.02 24 5 263 +5
27NOV26 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 38 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 1.32 +0.04 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.22 +0.04 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 +0.04 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 +0.05 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 +0.04 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 +0.04 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 +0.03 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 +0.03 23 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.02 23 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 +0.02 22 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 +0.02 22 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 +0.02 23 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.01 22 0 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 22 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 23 0 1,141 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 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 29 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 44 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.36 +0.03 34 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.26 +0.03 31 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.16 +0.02 28 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.07 +0.02 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 +0.03 25 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 +0.02 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 +0.02 24 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 +0.02 23 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 +0.02 22 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 +0.01 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 +0.01 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 +0.01 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 +0.01 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 0.00 22 0 556 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 0.00 22 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 22 0 1,088 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 23 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 29 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 1.38 +0.02 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.29 +0.03 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.20 +0.03 29 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.02 +0.03 26 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.86 +0.03 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.78 +0.03 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.71 +0.03 25 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.64 +0.03 24 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.58 +0.03 24 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.52 +0.03 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.46 +0.02 24 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.42 +0.03 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.38 +0.04 24 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 +0.03 24 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.21 +0.02 24 0 295 0
29JUN27 5.50 C 0.19 0.19 0.19 0.15 +0.02 24 15 330 +15
29JUN27 5.75 C 0.00 0.00 0.00 0.11 +0.02 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 +0.01 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 3.70 C 0.00 0.00 0.00 1.12 - 26 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 1.04 - 26 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.74 +0.03 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.67 +0.02 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.62 +0.02 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.47 +0.01 24 0 60 0
29SEP27 4.80 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.39 +0.01 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP27 5.75 C 0.18 0.18 0.18 0.17 0.00 25 5 5 +5
29SEP27 6.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
TOTAL CALL 1,577 49,625 +1,147
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 1,510 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 50 2,043 -50
29SEP26 4.50 P 0.03 0.03 0.03 0.04 -0.01 21 5 708 +5
29SEP26 4.60 P 0.06 0.07 0.06 0.07 -0.01 20 16 438 +12
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 22 3,550 4,288 -50
29SEP26 4.80 P 0.19 0.19 0.19 0.19 -0.02 21 10 714 +10
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.02 22 0 249 0
29SEP26 5.00 P 0.36 0.36 0.34 0.36 -0.02 24 215 2,518 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 -0.02 29 0 1,207 0
29SEP26 5.50 P 0.00 0.00 0.00 0.85 -0.03 38 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 -0.03 46 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 -0.03 54 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.60 -0.03 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.85 -0.03 67 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 -0.03 73 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 -0.03 79 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 -0.03 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 -0.03 90 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 -0.04 96 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 -0.03 100 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 -0.03 105 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 +0.01 25 0 153 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 23 0 286 0
29OCT26 4.40 P 0.04 0.04 0.04 0.05 -0.01 21 100 730 +55
29OCT26 4.50 P 0.07 0.08 0.07 0.08 -0.01 21 13 160 +13
29OCT26 4.60 P 0.11 0.12 0.11 0.12 -0.02 21 40 255 +25
29OCT26 4.70 P 0.16 0.16 0.16 0.18 -0.01 22 20 142 +20
29OCT26 4.80 P 0.00 0.00 0.00 0.24 -0.01 23 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.31 -0.02 23 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.39 -0.02 24 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.85 -0.03 28 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.10 -0.03 34 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.35 -0.03 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.60 -0.03 44 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.85 -0.03 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.10 -0.03 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.35 -0.03 58 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 12 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 0.00 22 0 50 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 0.00 22 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 -0.01 21 0 599 0
27NOV26 4.50 P 0.11 0.11 0.11 0.12 0.00 22 2 68 0
27NOV26 4.60 P 0.00 0.00 0.00 0.16 0.00 22 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.21 0.00 22 0 328 0
27NOV26 4.80 P 0.00 0.00 0.00 0.27 -0.01 22 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.35 0.00 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.85 -0.03 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.10 -0.03 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.35 -0.03 33 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.60 -0.03 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.85 -0.03 42 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.10 -0.03 45 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.35 -0.03 49 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 29 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 361 0
30DEC26 4.10 P 0.05 0.05 0.05 0.04 -0.01 22 2 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 22 0 311 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 22 0 588 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 22 0 1,176 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 7,998 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.02 22 0 263 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.02 22 3,500 3,661 +3,500
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.02 22 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.01 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 2,357 0
30DEC26 5.25 P 0.61 0.61 0.61 0.63 -0.02 22 25 1,583 +25
30DEC26 5.50 P 0.00 0.00 0.00 0.85 -0.03 21 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 -0.03 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.03 30 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 -0.03 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.85 -0.03 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 -0.03 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 -0.03 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 -0.03 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.85 -0.03 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.10 -0.04 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.35 -0.03 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.60 -0.03 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 -0.01 21 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 23 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.01 22 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 -0.01 21 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 -0.01 21 0 1,565 0
30MAR27 4.40 P 0.15 0.15 0.15 0.16 -0.02 21 2 46 +2
30MAR27 4.50 P 0.00 0.00 0.00 0.20 -0.02 21 0 152 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.02 22 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.03 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 -0.01 22 0 438 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 -0.01 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 -0.02 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.68 -0.03 23 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 -0.03 25 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.13 -0.03 27 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 -0.03 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.60 -0.03 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 -0.03 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 -0.03 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.35 -0.03 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 -0.03 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.85 -0.03 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.10 -0.04 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.35 -0.03 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 +0.01 24 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 0.00 23 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 +0.01 23 0 35 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 316 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 +0.01 23 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 +0.01 23 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 +0.01 23 0 2 0
29JUN27 4.40 P 0.24 0.24 0.24 0.26 0.00 23 10 587 -10
29JUN27 4.50 P 0.00 0.00 0.00 0.31 +0.01 23 0 188 0
29JUN27 4.60 P 0.33 0.33 0.33 0.35 0.00 23 1 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.01 23 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 -0.01 23 0 43 0
29JUN27 4.90 P 0.50 0.50 0.50 0.52 0.00 23 1 95 -1
29JUN27 5.00 P 0.57 0.57 0.57 0.58 0.00 22 1 176 -1
29JUN27 5.25 P 0.00 0.00 0.00 0.75 -0.01 22 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.94 -0.02 22 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.15 -0.02 22 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.36 -0.02 21 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.61 -0.02 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.85 -0.03 24 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.10 -0.03 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.35 -0.03 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 -0.03 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.85 -0.03 34 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 - 25 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.13 - 25 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 23 0
29SEP27 4.10 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.30 -0.01 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.35 -0.01 25 0 60 0
29SEP27 4.50 P 0.39 0.39 0.39 0.40 -0.01 26 17 38 +17
29SEP27 4.60 P 0.00 0.00 0.00 0.45 -0.01 26 0 37 0
29SEP27 4.70 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.56 -0.02 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.62 -0.01 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.69 -0.01 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.05 -0.02 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.47 -0.02 28 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.69 -0.02 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.92 -0.03 30 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.16 -0.01 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.39 -0.02 32 0 0 0
TOTAL PUT 7,580 53,513 +3,572
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.280
29SEP26 17.50 C 0.00 0.00 0.00 9.82 +0.46 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.31 +0.35 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.82 +0.38 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.32 +0.35 44 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.96 +0.53 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.32 +0.32 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.47 +0.51 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.33 +0.37 33 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.34 +0.37 31 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 3.39 +0.37 32 0 399 0
29SEP26 25.00 C 0.00 0.00 0.00 2.50 +0.41 32 0 541 0
29SEP26 26.00 C 0.00 0.00 0.00 1.67 +0.28 30 0 442 0
29SEP26 27.00 C 1.25 1.45 1.16 1.10 +0.28 32 13 1,410 -3
29SEP26 28.00 C 0.58 0.97 0.58 0.62 +0.15 31 204 862 +127
29SEP26 29.00 C 0.38 0.60 0.36 0.35 +0.10 32 9 541 +6
29SEP26 30.00 C 0.30 0.35 0.21 0.17 +0.05 32 22 341 +16
29SEP26 31.00 C 0.18 0.21 0.18 0.08 +0.03 32 299 423 +168
29SEP26 32.00 C 0.11 0.11 0.11 0.04 +0.02 33 17 376 -2
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 489 0
29SEP26 35.00 C 0.03 0.03 0.03 0.01 0.00 40 5 300 +5
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 8.82 +0.38 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.46 +0.44 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.97 +0.52 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.47 +0.47 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.47 +0.51 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.35 +0.29 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.57 +0.43 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.68 +0.36 34 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.91 +0.44 34 0 30 0
29OCT26 26.00 C 2.29 2.29 2.18 2.16 +0.30 32 30 368 +30
29OCT26 27.00 C 1.57 1.57 1.57 1.61 +0.25 33 30 402 0
29OCT26 28.00 C 1.47 1.47 1.32 1.16 +0.19 33 32 613 -28
29OCT26 29.00 C 0.82 0.82 0.82 0.81 +0.14 33 5 519 0
29OCT26 30.00 C 0.70 0.72 0.70 0.55 +0.10 33 28 282 -18
29OCT26 31.00 C 0.52 0.55 0.52 0.39 +0.08 34 35 418 +16
29OCT26 32.00 C 0.00 0.00 0.00 0.25 +0.05 34 0 79 0
29OCT26 33.00 C 0.22 0.22 0.22 0.16 +0.04 35 30 92 +30
29OCT26 34.00 C 0.16 0.16 0.16 0.10 +0.02 35 30 81 +30
29OCT26 35.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29OCT26 38.00 C 0.08 0.08 0.08 0.01 0.00 34 2 13 -2
27NOV26 18.50 C 0.00 0.00 0.00 9.02 +0.51 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.51 +0.44 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.97 +0.44 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.54 +0.51 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.47 +0.37 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.66 +0.49 37 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.75 +0.40 34 0 38 0
27NOV26 24.00 C 0.00 0.00 0.00 3.97 +0.39 35 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 3.26 +0.45 35 0 128 0
27NOV26 26.00 C 2.59 2.99 2.59 2.55 +0.31 33 61 142 +46
27NOV26 27.00 C 0.00 0.00 0.00 2.02 +0.27 34 0 145 0
27NOV26 28.00 C 1.72 1.90 1.72 1.57 +0.23 34 85 163 +70
27NOV26 29.00 C 1.46 1.46 1.27 1.20 +0.16 34 22 102 +22
27NOV26 30.00 C 1.05 1.14 0.92 0.91 +0.16 35 49 82 +17
27NOV26 31.00 C 0.00 0.00 0.00 0.69 +0.14 35 0 158 0
27NOV26 32.00 C 0.00 0.00 0.00 0.52 +0.10 35 0 46 0
27NOV26 33.00 C 0.00 0.00 0.00 0.38 +0.08 35 0 90 0
27NOV26 34.00 C 0.42 0.42 0.42 0.27 +0.06 35 30 75 +30
27NOV26 35.00 C 0.30 0.30 0.30 0.19 +0.04 35 38 85 +38
27NOV26 36.00 C 0.26 0.26 0.26 0.13 +0.03 35 34 94 +34
27NOV26 37.00 C 0.20 0.20 0.20 0.09 +0.02 35 2 52 +2
30DEC26 17.50 C 0.00 0.00 0.00 10.13 +0.61 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.65 +0.69 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.10 +0.45 46 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 8.51 +0.44 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.13 +0.44 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.54 +0.42 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.79 +0.55 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.90 +0.66 39 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 4.89 +0.30 33 0 17 0
30DEC26 24.00 C 4.02 4.02 4.02 4.20 +0.36 35 45 90 +28
30DEC26 25.00 C 0.00 0.00 0.00 3.51 +0.45 34 0 165 0
30DEC26 26.00 C 0.00 0.00 0.00 2.81 +0.31 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 2.29 +0.28 33 0 380 0
30DEC26 28.00 C 2.20 2.20 2.20 1.85 +0.24 34 15 478 +15
30DEC26 29.00 C 1.80 1.80 1.80 1.47 +0.18 34 30 164 +26
30DEC26 30.00 C 1.17 1.17 1.17 1.18 +0.14 34 15 109 +6
30DEC26 31.00 C 1.16 1.16 1.05 0.96 +0.16 35 4 131 0
30DEC26 32.00 C 0.83 0.83 0.83 0.74 +0.13 35 1 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.57 +0.11 35 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 +0.08 35 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 +0.06 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.24 +0.05 35 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 +0.04 35 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 +0.03 35 0 3 0
30DEC26 39.00 C 0.24 0.24 0.24 0.10 +0.03 35 8 77 +8
30MAR27 17.50 C 0.00 0.00 0.00 10.13 +0.45 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.65 +0.44 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.15 +0.40 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.69 +0.42 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.24 +0.38 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.89 +0.47 41 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.99 +0.52 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.25 +0.60 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.56 +0.61 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.70 +0.38 36 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.10 +0.37 36 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.54 +0.31 36 0 419 0
30MAR27 27.00 C 0.00 0.00 0.00 3.08 +0.28 36 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 2.67 +0.25 36 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 2.31 +0.22 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 2.00 +0.20 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.72 +0.21 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 1.45 +0.17 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.23 +0.16 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 1.04 +0.13 37 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.87 +0.12 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.73 +0.10 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.61 +0.09 37 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.51 +0.07 37 0 41 0
29JUN27 18.00 C 0.00 0.00 0.00 9.72 +0.43 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 9.54 +0.68 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.91 +0.46 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.50 +0.45 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.10 +0.44 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.47 +0.44 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.71 +0.32 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.16 +0.58 40 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 5.37 +0.38 37 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.81 +0.35 38 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 4.31 +0.34 37 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 3.84 +0.10 37 0 293 0
29JUN27 28.00 C 0.00 0.00 0.00 3.44 +0.28 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 3.07 +0.25 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.75 +0.25 38 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.47 +0.23 38 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 2.21 +0.21 38 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.94 +0.13 38 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.72 +0.09 38 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.51 +0.15 38 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.34 +0.07 38 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.18 +0.06 38 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.03 +0.05 38 0 65 0
29SEP27 18.50 C 0.00 0.00 0.00 9.54 +0.46 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.13 +0.44 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.77 +0.45 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.37 +0.41 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.68 +0.42 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.01 +0.40 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.56 +0.55 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.83 +0.37 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.44 +0.33 38 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 5.00 +0.32 38 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 4.44 +0.32 37 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.95 +0.23 37 0 15 0
29SEP27 29.00 C 3.93 3.93 3.93 3.76 +0.37 39 15 15 +15
29SEP27 30.00 C 0.00 0.00 0.00 3.34 +0.25 38 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.92 +0.18 37 0 25 0
29SEP27 32.00 C 0.00 0.00 0.00 2.80 +0.22 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.51 +0.21 38 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 2.28 +0.14 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.07 +0.14 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.86 +0.13 38 0 30 0
TOTAL CALL 1,245 19,249 +732
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 519 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 182 0
29SEP26 24.00 P 0.07 0.08 0.07 0.06 -0.05 32 40 1,826 +40
29SEP26 25.00 P 0.18 0.18 0.14 0.17 -0.10 32 105 992 -105
29SEP26 26.00 P 0.36 0.40 0.33 0.38 -0.19 32 85 1,046 +30
29SEP26 27.00 P 0.59 0.59 0.56 0.75 -0.30 31 35 525 0
29SEP26 28.00 P 1.13 1.13 1.13 1.33 -0.37 33 5 913 0
29SEP26 29.00 P 1.60 1.60 1.60 2.08 -0.34 35 3 346 0
29SEP26 30.00 P 0.00 0.00 0.00 2.85 -0.44 32 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 3.76 -0.49 32 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.82 -0.49 44 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.72 -0.58 0 0 10 0
29SEP26 34.00 P 0.00 0.00 0.00 6.72 -0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.73 -0.49 48 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.72 -0.52 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.72 -0.50 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.72 -0.52 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.72 -0.50 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.72 -0.54 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.82 -0.40 91 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 74 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 94 0
29OCT26 22.00 P 0.10 0.10 0.10 0.07 -0.04 34 15 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.16 -0.06 35 0 139 0
29OCT26 24.00 P 0.24 0.28 0.24 0.30 -0.07 34 3 114 +3
29OCT26 25.00 P 0.52 0.52 0.52 0.53 -0.14 35 1 384 -1
29OCT26 26.00 P 0.80 0.84 0.65 0.84 -0.21 34 85 704 +36
29OCT26 27.00 P 0.00 0.00 0.00 1.31 -0.25 35 0 408 0
29OCT26 28.00 P 0.00 0.00 0.00 1.85 -0.32 35 0 357 0
29OCT26 29.00 P 2.49 2.49 2.49 2.52 -0.36 36 5 482 0
29OCT26 30.00 P 0.00 0.00 0.00 3.18 -0.39 34 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 4.11 -0.31 38 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 4.90 -0.45 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.85 -0.45 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.78 -0.45 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.78 -0.56 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.76 -0.48 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.83 -0.39 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.84 -0.40 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 38 0
27NOV26 21.00 P 0.16 0.16 0.14 0.11 -0.02 36 89 160 +89
27NOV26 22.00 P 0.00 0.00 0.00 0.19 -0.05 35 0 32 0
27NOV26 23.00 P 0.00 0.00 0.00 0.33 -0.08 35 0 50 0
27NOV26 24.00 P 0.00 0.00 0.00 0.55 -0.10 35 0 106 0
27NOV26 25.00 P 0.84 0.84 0.69 0.84 -0.13 36 51 246 +49
27NOV26 26.00 P 1.04 1.23 1.04 1.21 -0.18 36 3 353 -1
27NOV26 27.00 P 0.00 0.00 0.00 1.68 -0.23 36 0 320 0
27NOV26 28.00 P 0.00 0.00 0.00 2.23 -0.28 36 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 2.87 -0.32 37 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 3.48 -0.40 35 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 4.29 -0.40 36 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.18 -0.38 38 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.03 -0.42 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.92 -0.55 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.84 -0.51 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.76 -0.71 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.83 -0.63 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 191 0
30DEC26 22.00 P 0.38 0.38 0.38 0.38 -0.07 35 1 452 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.10 35 0 268 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 -0.13 35 0 88 0
30DEC26 25.00 P 1.17 1.17 1.17 1.21 -0.17 35 2 162 +2
30DEC26 26.00 P 1.47 1.58 1.41 1.64 -0.20 35 95 213 +26
30DEC26 27.00 P 2.09 2.09 1.95 2.14 -0.25 35 81 305 +75
30DEC26 28.00 P 2.71 2.71 2.71 2.73 -0.28 36 15 379 0
30DEC26 29.00 P 0.00 0.00 0.00 3.38 -0.29 36 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 3.99 -0.42 35 0 260 0
30DEC26 31.00 P 4.47 4.47 4.47 4.71 -0.48 34 15 105 +15
30DEC26 32.00 P 0.00 0.00 0.00 5.62 -0.32 36 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.47 -0.34 37 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.35 -0.38 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.24 -0.34 37 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 9.08 -0.49 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.09 -0.43 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.02 -0.45 38 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 12.19 -0.24 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 -0.04 37 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.44 -0.06 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.63 -0.07 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 -0.09 36 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.12 -0.13 36 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.48 -0.15 36 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 1.87 -0.19 36 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 -0.21 36 0 382 0
30MAR27 27.00 P 0.00 0.00 0.00 2.87 -0.24 36 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 3.44 -0.28 36 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 4.08 -0.29 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 4.77 -0.32 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 5.51 -0.29 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.12 -0.36 36 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.91 -0.40 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.77 -0.35 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.63 -0.35 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.46 -0.52 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.34 -0.50 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.25 -0.55 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.41 -0.08 38 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.49 -0.08 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.58 -0.11 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.69 -0.09 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.79 -0.10 38 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.05 -0.09 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.34 -0.12 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.65 -0.15 38 0 61 0
29JUN27 24.00 P 0.00 0.00 0.00 2.05 -0.15 38 0 48 0
29JUN27 25.00 P 2.45 2.45 2.45 2.50 -0.21 38 15 107 +15
29JUN27 26.00 P 0.00 0.00 0.00 2.92 -0.24 37 0 290 0
29JUN27 27.00 P 0.00 0.00 0.00 3.45 -0.25 37 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 4.03 -0.27 37 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 4.71 -0.25 38 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 5.39 -0.28 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.10 -0.16 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.71 -0.29 38 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.45 -0.34 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.24 -0.34 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.02 -0.39 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.91 -0.34 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.76 -0.34 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.64 -0.34 39 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 0.72 -0.08 38 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.83 -0.08 38 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 0.94 -0.11 38 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.08 -0.11 38 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.37 -0.13 38 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.71 -0.15 38 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.08 -0.18 38 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.52 -0.17 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.98 -0.16 39 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.49 -0.21 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.04 -0.21 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.63 -0.24 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.24 -0.27 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.92 -0.28 39 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.60 -0.31 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.22 -0.29 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.97 -0.30 39 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.86 -0.20 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.52 -0.35 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.50 -0.19 41 0 0 0
TOTAL PUT 749 21,962 +273
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 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.81 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.31 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 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 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.36 0.00 15 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 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 0.00 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 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.01 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 0.17 -0.01 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 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.20 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.98 0.00 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.36 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.17 -0.01 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 0.01 -0.01 20 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 77 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 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 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 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 0.09 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 25 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 0.00 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 0.69 -0.01 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 0.05 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 0.00 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 -0.01 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$ 2.170
29SEP26 1.55 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.47 +0.04 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.42 +0.04 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.28 +0.06 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.23 +0.05 29 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 +0.04 29 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.06 +0.02 31 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.03 +0.01 33 0 98 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 30 0 572 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 39 0 149 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 47 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 100 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 121 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 140 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 146 0 0 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 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.63 +0.04 44 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.58 +0.05 40 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.53 +0.04 36 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.48 +0.04 32 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.22 +0.04 33 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.15 +0.02 32 0 60 0
29OCT26 2.20 C 0.12 0.12 0.11 0.10 +0.01 32 180 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 0.00 31 0 1 0
29OCT26 2.40 C 0.05 0.05 0.05 0.05 +0.01 37 2 289 0
29OCT26 2.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 +0.01 38 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 36 0 59 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.40 +0.04 33 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.36 +0.04 34 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.32 +0.04 34 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.28 +0.03 33 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.25 +0.04 35 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
27NOV26 2.20 C 0.14 0.14 0.14 0.13 +0.01 32 30 60 +30
27NOV26 2.30 C 0.11 0.11 0.11 0.10 +0.02 35 120 120 +120
27NOV26 2.40 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 0.00 34 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 0.00 34 0 21 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.64 +0.04 34 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.55 +0.04 35 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.46 +0.04 34 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.42 +0.04 34 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.38 +0.04 34 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.27 +0.03 33 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.21 +0.02 33 0 240 0
30DEC26 2.20 C 0.17 0.17 0.17 0.17 +0.02 35 30 210 +30
30DEC26 2.30 C 0.00 0.00 0.00 0.13 +0.02 35 0 100 0
30DEC26 2.40 C 0.11 0.11 0.11 0.10 +0.02 36 60 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 +0.01 36 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 +0.01 36 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.67 +0.04 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.62 +0.03 33 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.58 +0.03 34 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.54 +0.03 34 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.50 +0.03 34 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 +0.02 35 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.40 +0.03 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 +0.03 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
30MAR27 2.60 C 0.13 0.13 0.13 0.12 +0.02 38 30 30 +30
30MAR27 2.70 C 0.11 0.11 0.11 0.09 +0.01 36 3 70 +3
30MAR27 2.80 C 0.00 0.00 0.00 0.08 +0.01 38 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 +0.01 37 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.80 C 0.02 0.02 0.02 0.01 0.00 38 3 3 +3
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.70 +0.03 36 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.66 +0.03 36 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.62 +0.03 36 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.59 +0.03 37 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.55 +0.03 36 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.52 +0.03 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.46 +0.03 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.43 +0.03 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 +0.02 37 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.23 +0.04 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 +0.02 37 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.14 +0.01 37 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 0.00 36 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.03 0.00 35 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.02 0.00 33 0 16 0
29SEP27 1.60 C 0.00 0.00 0.00 0.69 +0.03 36 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.62 +0.03 36 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.59 +0.03 37 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.56 +0.03 37 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.53 +0.03 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.45 +0.03 38 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
TOTAL CALL 458 5,011 +216
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 -0.01 34 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.02 31 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 -0.04 33 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.16 -0.05 35 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 -0.05 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.34 -0.05 43 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 -0.05 51 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.54 -0.05 59 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.64 -0.05 66 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.74 -0.05 72 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.84 -0.05 79 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.94 -0.05 85 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.04 -0.05 91 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.14 -0.05 96 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.24 -0.05 102 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.34 -0.05 107 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.44 -0.05 112 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.54 -0.05 116 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.64 -0.05 121 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.74 -0.05 126 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.84 -0.05 130 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.94 -0.05 134 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 -0.05 138 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.14 -0.05 142 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.24 -0.05 146 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.34 -0.05 149 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.44 -0.05 153 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.54 -0.05 156 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.64 -0.05 160 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.74 -0.05 163 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.84 -0.05 166 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.09 -0.05 174 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 -0.01 33 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 -0.04 34 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.27 -0.05 36 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.54 -0.05 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.64 -0.05 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.74 -0.05 51 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.84 -0.05 56 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.94 -0.05 60 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.04 -0.05 64 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.14 -0.05 68 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 -0.01 34 0 5 0
27NOV26 2.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 -0.03 33 0 30 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 -0.03 33 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.21 -0.05 33 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.37 -0.05 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.46 -0.04 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.74 -0.05 43 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.84 -0.05 47 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.94 -0.05 51 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.04 -0.05 54 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.14 -0.05 57 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 -0.01 33 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 -0.01 33 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 -0.02 33 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 -0.02 35 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 -0.04 33 0 172 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 -0.03 35 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.31 -0.04 35 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 -0.04 37 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 -0.05 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.56 -0.04 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 -0.04 39 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 -0.05 38 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 -0.05 41 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 -0.05 45 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.04 -0.05 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.14 -0.05 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.24 -0.05 53 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.34 -0.05 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.44 -0.05 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.54 -0.05 61 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.64 -0.05 63 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.74 -0.05 65 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.84 -0.05 68 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.94 -0.05 70 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.04 -0.05 72 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.14 -0.05 74 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.24 -0.05 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.34 -0.05 78 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.44 -0.05 80 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.54 -0.05 81 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.64 -0.05 83 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.74 -0.05 85 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.84 -0.05 87 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.09 -0.05 91 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 -0.02 29 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 -0.02 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 -0.03 37 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 -0.03 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 -0.04 38 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.52 -0.03 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.60 -0.03 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.68 -0.04 38 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.76 -0.05 37 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.86 -0.04 40 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 -0.04 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.05 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 -0.05 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 -0.05 43 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.34 -0.05 45 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.44 -0.05 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.54 -0.05 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.64 -0.05 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.74 -0.05 53 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.84 -0.05 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.94 -0.05 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.04 -0.05 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.14 -0.05 60 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.24 -0.05 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.34 -0.05 63 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.44 -0.05 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.54 -0.05 66 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 -0.01 36 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.10 -0.02 36 0 31 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 -0.02 36 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 -0.03 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.48 -0.03 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 -0.03 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.71 -0.04 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.79 -0.04 38 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.96 -0.05 37 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.05 -0.05 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 -0.05 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 -0.05 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 -0.05 40 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 -0.05 42 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.26 -0.02 36 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.51 -0.03 37 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.66 -0.03 38 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.74 -0.03 39 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.82 -0.03 39 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.90 -0.04 38 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.98 -0.05 37 0 0 0
TOTAL PUT 0 2,272 0
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$ 17.280
04SEP26 12.00 C 0.00 0.00 0.00 5.28 +0.06 0 0 0 0
04SEP26 12.25 C 0.00 0.00 0.00 5.03 +0.06 0 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 4.78 +0.06 0 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 4.53 +0.06 0 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 4.28 +0.06 0 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 4.03 +0.06 0 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 0.53 +0.03 0 0 0 -3
04SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 -55
04SEP26 17.25 C 0.00 0.00 0.00 0.03 -0.12 0 0 0 -9
04SEP26 17.50 C 0.10 0.10 0.03 0.00 -0.06 0 10 88 +3
04SEP26 17.75 C 0.09 0.09 0.03 0.00 -0.03 0 12 65 -5
04SEP26 18.00 C 0.02 0.02 0.02 0.00 -0.01 0 4 28 +4
04SEP26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
04SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
04SEP26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
04SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
04SEP26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
04SEP26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
04SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 5.32 +0.09 140 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 5.06 +0.08 125 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 4.82 +0.09 126 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 4.56 +0.08 112 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 4.29 +0.06 79 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 4.04 +0.06 74 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 3.79 +0.06 68 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 3.54 +0.06 63 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 3.35 +0.12 100 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 3.04 +0.06 53 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 2.79 +0.06 48 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 2.54 +0.06 44 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 2.29 +0.06 39 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 2.04 +0.05 34 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 1.79 +0.05 30 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 1.55 +0.05 36 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 1.31 +0.06 35 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 1.08 +0.04 35 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 0.87 +0.04 36 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 0.69 +0.04 38 0 8 0
11SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 6 0
11SEP26 17.25 C 0.00 0.00 0.00 0.37 0.00 36 0 51 0
11SEP26 17.50 C 0.35 0.35 0.35 0.25 -0.01 35 54 54 +54
11SEP26 17.75 C 0.25 0.25 0.18 0.17 -0.01 36 70 87 +70
11SEP26 18.00 C 0.23 0.23 0.23 0.11 -0.02 36 5 7 0
11SEP26 18.25 C 0.11 0.11 0.11 0.06 -0.03 35 15 17 +15
11SEP26 18.50 C 0.10 0.10 0.10 0.04 -0.02 37 2 13 0
11SEP26 18.75 C 0.07 0.07 0.07 0.02 -0.02 36 4 19 +4
11SEP26 19.00 C 0.05 0.05 0.04 0.01 -0.01 35 5 8 +5
11SEP26 19.25 C 0.02 0.02 0.02 0.01 0.00 39 3 3 +3
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.80 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.30 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.32 +0.07 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.82 +0.07 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.31 +0.06 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.86 +0.10 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.38 +0.12 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 +0.05 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.36 +0.05 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 +0.06 36 0 15 0
29SEP26 16.00 C 1.71 1.71 1.59 1.52 +0.07 38 5 67 0
29SEP26 16.50 C 1.37 1.37 1.20 1.15 +0.06 37 6 277 +1
29SEP26 17.00 C 0.98 0.98 0.80 0.83 +0.04 36 5 849 -1
29SEP26 17.50 C 0.75 0.75 0.62 0.58 +0.02 36 8 375 -5
29SEP26 18.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 429 0
29SEP26 18.50 C 0.39 0.39 0.35 0.25 -0.01 36 60 322 -8
29SEP26 19.00 C 0.26 0.26 0.19 0.16 0.00 37 15 454 -11
29SEP26 19.50 C 0.17 0.17 0.15 0.09 -0.01 36 3 551 +3
29SEP26 20.00 C 0.11 0.11 0.11 0.06 0.00 37 53 391 -6
29SEP26 21.00 C 0.05 0.05 0.05 0.02 0.00 38 18 439 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 193 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 529 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 608 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 169 0
29SEP26 28.00 C 0.01 0.01 0.01 0.01 0.00 74 1 260 -1
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 4.92 +0.09 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.43 +0.08 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.95 +0.08 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.48 +0.07 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.96 +0.01 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.59 +0.10 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.19 +0.10 39 0 0 0
29OCT26 16.00 C 2.06 2.06 1.77 1.81 +0.09 38 6 23 +1
29OCT26 16.50 C 1.45 1.45 1.44 1.48 +0.06 38 2 96 +1
29OCT26 17.00 C 0.00 0.00 0.00 1.18 +0.05 37 0 133 0
29OCT26 17.50 C 0.00 0.00 0.00 0.94 +0.03 37 0 179 0
29OCT26 18.00 C 0.86 0.86 0.75 0.74 +0.02 37 6 141 -2
29OCT26 18.50 C 0.58 0.58 0.58 0.57 0.00 37 1 158 0
29OCT26 19.00 C 0.54 0.54 0.45 0.43 -0.01 37 16 212 -14
29OCT26 19.50 C 0.00 0.00 0.00 0.32 -0.01 37 0 259 0
29OCT26 20.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 194 0
29OCT26 21.00 C 0.20 0.20 0.16 0.12 -0.01 37 29 118 +13
29OCT26 22.00 C 0.11 0.11 0.11 0.06 -0.01 37 3 152 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 160 0
29OCT26 24.00 C 0.06 0.06 0.06 0.02 0.00 39 1 227 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 11 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 89 0
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 5.00 +0.08 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.52 +0.07 46 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.08 +0.08 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.63 +0.07 43 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.20 +0.05 42 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.75 +0.01 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.40 +0.05 39 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 2.12 +0.11 41 0 10 0
27NOV26 16.50 C 1.74 1.74 1.74 1.77 +0.05 39 1 5 +1
27NOV26 17.00 C 0.00 0.00 0.00 1.51 +0.06 39 0 17 0
27NOV26 17.50 C 0.00 0.00 0.00 1.27 +0.03 39 0 63 0
27NOV26 18.00 C 0.00 0.00 0.00 1.06 +0.02 39 0 95 0
27NOV26 18.50 C 0.98 0.98 0.94 0.88 +0.01 39 27 90 -24
27NOV26 19.00 C 0.87 0.87 0.87 0.72 -0.01 39 1 80 +1
27NOV26 19.50 C 0.69 0.69 0.69 0.59 -0.02 39 1 131 +1
27NOV26 20.00 C 0.00 0.00 0.00 0.47 -0.03 39 0 110 0
27NOV26 21.00 C 0.00 0.00 0.00 0.30 -0.03 39 0 93 0
27NOV26 22.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 -0.01 39 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 0.00 0.00 0.00 0.01 0.00 40 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 7.00 +0.09 58 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.52 +0.09 55 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.04 +0.08 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.57 +0.07 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.11 +0.08 48 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.66 +0.08 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.22 +0.07 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.80 +0.06 43 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 3.40 +0.06 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 +0.03 39 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 2.62 +0.02 39 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 +0.05 39 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.03 +0.06 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.78 +0.06 40 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 1.54 +0.04 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 +0.03 40 0 332 0
30DEC26 18.50 C 0.00 0.00 0.00 1.16 +0.03 40 0 78 0
30DEC26 19.00 C 0.00 0.00 0.00 0.99 +0.01 40 0 165 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 0.00 40 0 529 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 -0.01 40 0 424 0
30DEC26 21.00 C 0.62 0.62 0.62 0.50 -0.01 40 1 165 0
30DEC26 22.00 C 0.41 0.41 0.41 0.35 -0.01 40 1 282 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 233 0
30DEC26 24.00 C 0.26 0.26 0.26 0.16 -0.01 39 3 128 0
30DEC26 25.00 C 0.23 0.23 0.23 0.11 -0.01 39 1 184 +1
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 0.05 -0.01 40 0 91 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 0.00 41 0 124 0
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 7.18 +0.07 51 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.72 +0.07 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.27 +0.07 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.83 +0.08 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.41 +0.07 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.00 +0.07 44 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 4.61 +0.07 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.24 +0.07 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.91 +0.10 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.57 +0.09 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 3.17 0.00 40 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 0.00 40 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.64 +0.07 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.39 +0.06 41 0 396 0
30MAR27 17.50 C 0.00 0.00 0.00 2.17 +0.06 41 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.94 +0.03 40 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.75 +0.01 40 0 290 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 +0.01 41 0 237 0
30MAR27 19.50 C 0.00 0.00 0.00 1.43 +0.01 41 0 191 0
30MAR27 20.00 C 0.00 0.00 0.00 1.29 +0.01 41 0 506 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 0.00 41 0 217 0
30MAR27 22.00 C 0.95 0.95 0.95 0.82 0.00 41 4 72 +4
30MAR27 23.00 C 0.00 0.00 0.00 0.65 0.00 41 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 0.00 41 0 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 0.00 41 0 34 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 116 0
30MAR27 27.00 C 0.37 0.37 0.37 0.25 0.00 41 1 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.19 0.00 40 0 84 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 0.00 40 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 0.00 41 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 0.00 40 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 0.00 40 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 41 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 5.50 +0.05 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.27 +0.08 46 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.90 +0.09 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.55 +0.05 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.22 +0.05 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.90 +0.04 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.60 +0.03 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.32 +0.03 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.07 +0.04 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.82 +0.03 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.60 +0.03 43 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 2.38 +0.03 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 2.19 +0.03 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 2.01 +0.03 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.83 +0.02 42 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.68 +0.02 42 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 1.40 +0.02 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 1.18 +0.02 42 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.98 +0.02 42 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.81 +0.01 42 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.68 +0.01 42 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.56 +0.01 42 0 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.47 +0.01 42 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.38 0.00 42 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.32 0.00 42 0 74 0
29SEP27 12.50 C 0.00 0.00 0.00 5.62 +0.05 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.27 +0.05 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.93 +0.05 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.60 +0.04 42 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 4.30 +0.04 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.01 +0.04 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.74 +0.03 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.49 +0.03 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.35 +0.06 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.12 +0.05 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.91 +0.04 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.70 +0.04 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.51 +0.03 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.34 +0.03 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.17 +0.03 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.01 +0.02 42 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.74 +0.02 42 0 0 0
29SEP27 22.00 C 1.72 1.72 1.72 1.50 +0.02 42 25 25 +25
29SEP27 23.00 C 1.52 1.52 1.52 1.30 +0.02 42 25 25 +25
29SEP27 24.00 C 0.00 0.00 0.00 1.12 +0.02 42 0 0 0
29SEP27 25.00 C 1.12 1.12 1.12 0.97 +0.02 42 2 2 +2
TOTAL CALL 526 20,801 +94
04SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
04SEP26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
04SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
04SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.03 0 2 6 -2
04SEP26 17.00 P 0.02 0.02 0.02 0.00 -0.08 0 20 60 0
04SEP26 17.25 P 0.03 0.04 0.01 0.00 -0.19 0 106 57 -11
04SEP26 17.50 P 0.11 0.19 0.11 0.22 -0.13 0 4 0 -23
04SEP26 17.75 P 0.23 0.23 0.23 0.47 -0.10 0 2 0 -3
04SEP26 18.00 P 0.45 0.45 0.45 0.72 -0.09 0 1 0 -17
04SEP26 18.25 P 0.00 0.00 0.00 0.97 -0.09 0 0 0 -1
04SEP26 18.50 P 0.00 0.00 0.00 1.22 -0.10 0 0 0 -12
04SEP26 18.75 P 0.00 0.00 0.00 1.47 -0.10 0 0 0 -9
04SEP26 19.00 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 -7
04SEP26 19.25 P 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 4.22 -0.10 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 4.72 -0.10 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 5.22 -0.10 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 5.72 -0.10 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 6.22 -0.10 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 6.72 -0.10 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 7.22 -0.10 0 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 7.72 -0.10 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 8.22 -0.10 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 8.72 -0.10 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 9.22 -0.10 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 9.72 -0.10 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 10.22 -0.10 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 10.72 -0.10 0 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 7 0
11SEP26 15.75 P 0.02 0.02 0.02 0.01 -0.02 36 12 12 +8
11SEP26 16.00 P 0.02 0.03 0.02 0.02 -0.02 35 3 20 +3
11SEP26 16.25 P 0.05 0.05 0.03 0.05 -0.03 37 4 33 +2
11SEP26 16.50 P 0.07 0.07 0.07 0.08 -0.05 36 5 122 0
11SEP26 16.75 P 0.00 0.00 0.00 0.13 -0.07 35 2 31 -1
11SEP26 17.00 P 0.16 0.18 0.15 0.21 -0.08 35 5 37 +3
11SEP26 17.25 P 0.24 0.33 0.24 0.31 -0.10 34 100 99 +83
11SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.11 34 0 13 0
11SEP26 17.75 P 0.00 0.00 0.00 0.62 -0.11 35 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.81 -0.11 35 0 5 0
11SEP26 18.25 P 0.00 0.00 0.00 1.01 -0.12 33 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 1.25 -0.08 36 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 1.48 -0.09 34 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 3.22 -0.12 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 3.72 -0.12 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 4.22 -0.12 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 4.72 -0.12 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 5.22 -0.10 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 5.72 -0.10 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 6.22 -0.10 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 6.72 -0.10 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 7.22 -0.10 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 7.72 -0.10 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 8.22 -0.10 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 8.72 -0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 305 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 309 0
29SEP26 14.50 P 0.03 0.03 0.03 0.02 -0.01 37 1 181 +1
29SEP26 15.00 P 0.05 0.05 0.05 0.05 -0.01 37 81 385 +50
29SEP26 15.50 P 0.09 0.09 0.09 0.09 -0.03 35 15 314 +14
29SEP26 16.00 P 0.16 0.17 0.15 0.18 -0.03 36 16 491 +6
29SEP26 16.50 P 0.25 0.27 0.25 0.31 -0.05 35 5 696 0
29SEP26 17.00 P 0.43 0.45 0.41 0.49 -0.08 35 26 1,269 +16
29SEP26 17.50 P 0.62 0.75 0.62 0.74 -0.10 35 11 318 +9
29SEP26 18.00 P 0.87 0.93 0.87 1.06 -0.10 35 24 487 -24
29SEP26 18.50 P 0.00 0.00 0.00 1.44 -0.10 36 0 539 0
29SEP26 19.00 P 0.00 0.00 0.00 1.86 -0.09 38 0 319 0
29SEP26 19.50 P 0.00 0.00 0.00 2.33 -0.07 41 0 300 0
29SEP26 20.00 P 2.64 2.64 2.55 2.72 -0.14 0 2 181 -2
29SEP26 21.00 P 0.00 0.00 0.00 3.72 -0.17 0 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 4.72 -0.12 0 0 54 0
29SEP26 23.00 P 0.00 0.00 0.00 5.72 -0.10 0 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 6.72 -0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.72 -0.12 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 8.72 -0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.72 -0.12 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.72 -0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.72 -0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.72 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.72 -0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.72 -0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.72 -0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.72 -0.10 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 17 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 22 0
29OCT26 13.50 P 0.05 0.05 0.05 0.04 -0.01 37 1 3 +1
29OCT26 14.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 68 0
29OCT26 15.00 P 0.18 0.18 0.18 0.19 -0.03 37 2 258 +1
29OCT26 15.50 P 0.00 0.00 0.00 0.29 -0.04 37 0 110 0
29OCT26 16.00 P 0.37 0.40 0.36 0.42 -0.05 36 32 217 +30
29OCT26 16.50 P 0.53 0.53 0.53 0.60 -0.06 36 3 183 +3
29OCT26 17.00 P 0.70 0.76 0.70 0.80 -0.08 36 29 326 +26
29OCT26 17.50 P 1.01 1.05 1.01 1.07 -0.08 36 4 209 0
29OCT26 18.00 P 1.23 1.31 1.23 1.37 -0.09 37 35 346 +34
29OCT26 18.50 P 1.55 1.58 1.55 1.69 -0.12 36 2 219 +1
29OCT26 19.00 P 0.00 0.00 0.00 2.07 -0.12 37 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 2.46 -0.13 36 0 120 0
29OCT26 20.00 P 0.00 0.00 0.00 2.90 -0.11 38 0 262 0
29OCT26 21.00 P 3.58 3.58 3.58 3.79 -0.17 37 1 34 -1
29OCT26 22.00 P 0.00 0.00 0.00 4.73 -0.11 36 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 5.72 -0.10 0 0 2 0
29OCT26 24.00 P 0.00 0.00 0.00 6.72 -0.12 0 0 9 0
29OCT26 25.00 P 0.00 0.00 0.00 7.72 -0.12 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.72 -0.12 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.72 -0.12 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.72 -0.12 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.72 -0.12 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 1 0
27NOV26 13.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 16 0
27NOV26 14.50 P 0.27 0.27 0.27 0.27 -0.04 39 1 52 -1
27NOV26 15.00 P 0.00 0.00 0.00 0.38 -0.04 39 0 114 0
27NOV26 15.50 P 0.46 0.46 0.45 0.50 -0.06 38 11 129 +1
27NOV26 16.00 P 0.62 0.64 0.62 0.66 -0.07 38 3 63 +3
27NOV26 16.50 P 0.78 0.83 0.78 0.85 -0.08 38 3 120 +3
27NOV26 17.00 P 0.97 1.06 0.97 1.09 -0.08 38 4 67 0
27NOV26 17.50 P 1.22 1.22 1.22 1.35 -0.09 38 1 100 -1
27NOV26 18.00 P 1.50 1.52 1.50 1.66 -0.07 39 15 145 -11
27NOV26 18.50 P 1.81 1.83 1.81 1.95 -0.11 38 2 58 +1
27NOV26 19.00 P 0.00 0.00 0.00 2.31 -0.11 39 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 2.60 -0.25 36 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 3.07 -0.11 39 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 3.93 -0.09 39 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.82 -0.09 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.74 -0.09 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.73 -0.11 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.72 -0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.72 -0.12 0 0 3 0
27NOV26 27.00 P 0.00 0.00 0.00 9.72 -0.12 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.72 -0.12 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.72 -0.12 0 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 0.00 41 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 97 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 -0.02 39 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 -0.03 40 0 143 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 -0.03 40 0 156 0
30DEC26 15.00 P 0.00 0.00 0.00 0.54 -0.04 39 0 97 0
30DEC26 15.50 P 0.00 0.00 0.00 0.69 -0.04 39 0 215 0
30DEC26 16.00 P 0.82 0.82 0.82 0.86 -0.07 39 1 201 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 -0.06 39 0 170 0
30DEC26 17.00 P 1.29 1.29 1.29 1.30 -0.05 38 1 1,093 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 -0.07 39 0 294 0
30DEC26 18.00 P 0.00 0.00 0.00 1.86 -0.08 39 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.17 -0.10 39 0 169 0
30DEC26 19.00 P 0.00 0.00 0.00 2.51 -0.10 39 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 2.89 -0.09 39 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.22 -0.14 38 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 4.08 -0.08 40 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 4.99 -0.13 42 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 5.83 -0.08 39 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 6.75 -0.09 38 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.73 -0.11 39 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 8.72 -0.12 0 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.72 -0.12 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.72 -0.12 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.72 -0.12 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.72 -0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.72 -0.10 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.72 -0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.72 -0.10 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.72 -0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 -0.01 41 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 -0.02 40 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.50 -0.03 40 0 29 0
30MAR27 14.00 P 0.00 0.00 0.00 0.64 -0.03 40 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 -0.05 40 0 51 0
30MAR27 15.00 P 0.87 0.87 0.87 0.93 -0.05 40 14 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 -0.05 40 0 238 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.04 40 0 71 0
30MAR27 16.50 P 0.00 0.00 0.00 1.55 -0.05 40 0 109 0
30MAR27 17.00 P 1.72 1.72 1.72 1.78 -0.07 39 25 441 +25
30MAR27 17.50 P 0.00 0.00 0.00 2.08 -0.04 40 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 -0.04 40 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 2.66 -0.08 40 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 2.98 -0.09 40 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.33 -0.09 40 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 -0.10 39 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 4.44 -0.12 40 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.26 -0.08 41 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 6.09 -0.09 40 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.98 -0.08 41 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 7.88 -0.08 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.79 -0.08 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.73 -0.11 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.73 -0.11 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.72 -0.12 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.72 -0.11 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.72 -0.10 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.72 -0.10 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.72 -0.10 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.72 -0.10 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.63 -0.02 42 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.76 -0.02 41 0 7 0
29JUN27 13.50 P 0.89 0.89 0.89 0.90 -0.02 41 2 5 +2
29JUN27 14.00 P 0.00 0.00 0.00 1.06 -0.02 41 0 68 0
29JUN27 14.50 P 1.15 1.15 1.15 1.24 -0.03 41 1 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.44 -0.02 40 0 8 0
29JUN27 15.50 P 0.00 0.00 0.00 1.65 -0.03 40 0 156 0
29JUN27 16.00 P 1.79 1.79 1.79 1.89 -0.03 40 15 33 +15
29JUN27 16.50 P 0.00 0.00 0.00 2.14 -0.02 40 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.41 -0.03 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 2.69 -0.02 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 2.97 -0.04 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.28 -0.05 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 3.60 -0.06 39 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 3.93 -0.03 39 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 4.27 -0.07 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.00 -0.08 39 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.77 -0.09 39 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 6.56 -0.11 38 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.43 -0.08 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.28 -0.08 38 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 9.14 -0.09 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.04 -0.07 38 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.93 -0.13 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.99 +0.03 41 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.82 -0.02 41 0 1 0
29SEP27 13.00 P 0.94 0.94 0.94 0.97 -0.01 41 30 33 +30
29SEP27 13.50 P 0.00 0.00 0.00 1.14 -0.01 41 0 22 0
29SEP27 14.00 P 0.00 0.00 0.00 1.31 -0.02 41 0 26 0
29SEP27 14.50 P 1.45 1.46 1.45 1.52 -0.02 41 45 113 +15
29SEP27 15.00 P 0.00 0.00 0.00 1.73 -0.02 41 0 111 0
29SEP27 15.50 P 0.00 0.00 0.00 1.96 -0.02 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.21 -0.02 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.45 -0.03 40 0 0 0
29SEP27 17.00 P 2.56 2.56 2.56 2.73 -0.03 40 8 8 0
29SEP27 17.50 P 2.89 2.89 2.89 3.01 -0.03 40 25 25 +25
29SEP27 18.00 P 0.00 0.00 0.00 3.30 -0.03 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.61 -0.03 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 3.93 -0.03 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.25 -0.08 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.58 -0.05 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.31 -0.06 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.08 -0.09 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.99 -0.05 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.81 -0.04 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.64 -0.05 42 0 0 0
TOTAL PUT 763 21,322 +285
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$ 9.265
29SEP26 5.75 C 0.00 0.00 0.00 3.53 +0.23 74 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.28 +0.24 66 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.02 +0.21 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.77 +0.20 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 +0.22 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.28 +0.23 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.03 +0.22 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.77 +0.19 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.53 +0.20 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 +0.22 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 +0.23 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.84 +0.20 32 0 18 0
29SEP26 8.75 C 0.52 0.69 0.52 0.64 +0.17 32 16 136 -14
29SEP26 9.00 C 0.35 0.38 0.34 0.46 +0.13 31 284 295 +149
29SEP26 9.25 C 0.23 0.27 0.23 0.32 +0.08 31 90 151 +17
29SEP26 9.50 C 0.16 0.18 0.16 0.21 +0.06 31 25 112 -5
29SEP26 9.75 C 0.12 0.12 0.12 0.15 +0.05 33 15 79 +10
29SEP26 10.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 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
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.28 +0.21 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.03 +0.21 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.78 +0.21 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.54 +0.22 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.29 +0.21 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.04 +0.20 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.80 +0.20 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.58 +0.21 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.34 +0.20 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.15 +0.20 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.95 +0.18 31 0 0 0
29OCT26 8.75 C 0.70 0.70 0.70 0.78 +0.16 32 15 45 +15
29OCT26 9.00 C 0.50 0.54 0.50 0.62 +0.13 31 45 115 +30
29OCT26 9.25 C 0.38 0.40 0.36 0.49 +0.11 32 128 146 +54
29OCT26 9.50 C 0.32 0.32 0.30 0.37 +0.08 31 75 90 +30
29OCT26 9.75 C 0.23 0.23 0.22 0.28 +0.07 31 30 117 0
29OCT26 10.00 C 0.18 0.18 0.16 0.21 +0.05 32 73 110 0
29OCT26 10.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.82 +0.22 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.57 +0.22 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.33 +0.19 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.09 +0.21 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.86 +0.20 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.64 +0.17 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.43 +0.16 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.24 +0.17 32 0 14 0
27NOV26 8.50 C 0.00 0.00 0.00 1.08 +0.18 34 0 7 0
27NOV26 8.75 C 0.00 0.00 0.00 0.92 +0.16 34 0 14 0
27NOV26 9.00 C 0.00 0.00 0.00 0.77 +0.14 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.64 +0.11 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.53 +0.10 34 0 0 0
27NOV26 9.75 C 0.35 0.38 0.35 0.44 +0.09 34 30 16 0
27NOV26 10.00 C 0.26 0.35 0.26 0.35 +0.07 34 31 81 +30
27NOV26 10.50 C 0.18 0.23 0.18 0.22 +0.05 34 96 38 +8
27NOV26 11.00 C 0.13 0.16 0.13 0.14 +0.04 34 54 31 +9
27NOV26 11.50 C 0.10 0.10 0.10 0.08 +0.02 34 15 15 +15
27NOV26 12.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.58 +0.26 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.34 +0.26 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.10 +0.27 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.85 +0.25 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.61 +0.25 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.38 +0.24 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.15 +0.23 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.93 +0.22 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 +0.20 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.53 +0.20 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 +0.18 33 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 +0.18 34 0 13 0
30DEC26 8.75 C 0.93 0.93 0.93 1.04 +0.18 34 30 45 +30
30DEC26 9.00 C 0.00 0.00 0.00 0.90 +0.16 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.77 +0.13 34 0 26 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 +0.12 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 +0.12 35 0 15 0
30DEC26 10.00 C 0.48 0.48 0.48 0.48 +0.10 35 2 24 +2
30DEC26 10.50 C 0.34 0.34 0.34 0.33 +0.07 34 15 51 +15
30DEC26 11.00 C 0.21 0.21 0.21 0.22 +0.05 34 13 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 +0.04 34 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.40 +0.25 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.17 +0.25 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.94 +0.24 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.72 +0.23 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.51 +0.23 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.30 +0.22 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.11 +0.21 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.92 +0.20 33 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.75 +0.20 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.58 +0.18 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.43 +0.18 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 +0.16 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.15 +0.16 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 +0.15 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 +0.14 34 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.12 34 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 +0.11 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 +0.10 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 +0.08 34 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 +0.06 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 +0.05 34 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 +0.04 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.45 +0.25 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.22 +0.23 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.01 +0.24 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.80 +0.23 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.60 +0.23 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.40 +0.22 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.22 +0.21 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.04 +0.20 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.87 +0.19 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.72 +0.19 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 +0.18 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.43 +0.17 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.30 +0.16 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.18 +0.15 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.07 +0.14 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.97 +0.13 34 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.88 +0.13 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 +0.11 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 +0.09 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 +0.07 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.37 +0.07 34 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.30 +0.06 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 +0.04 34 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 4 0
29SEP27 6.50 C 0.00 0.00 0.00 3.05 +0.23 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.85 +0.22 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.66 +0.22 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.48 +0.22 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.30 +0.20 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.14 +0.20 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.98 +0.19 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.83 +0.18 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.69 +0.17 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.56 +0.17 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.44 +0.16 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.33 +0.15 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.22 +0.15 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.12 +0.13 34 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 1.03 +0.13 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.87 +0.12 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.73 +0.10 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.61 +0.09 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.50 +0.07 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.43 +0.08 34 0 0 0
TOTAL CALL 1,082 3,622 +395
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 51 0
29SEP26 8.00 P 0.03 0.03 0.03 0.01 -0.02 31 4 71 -4
29SEP26 8.25 P 0.04 0.04 0.02 0.02 -0.04 30 15 41 +8
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.06 32 0 90 0
29SEP26 8.75 P 0.14 0.14 0.10 0.11 -0.09 32 18 94 -18
29SEP26 9.00 P 0.22 0.23 0.17 0.18 -0.13 31 61 102 +38
29SEP26 9.25 P 0.36 0.36 0.35 0.31 -0.13 33 210 210 +52
29SEP26 9.50 P 0.46 0.46 0.46 0.44 -0.18 32 120 136 +104
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.20 33 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.82 -0.22 34 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.26 -0.24 35 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.76 -0.23 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.25 -0.24 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.75 -0.24 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.25 -0.24 64 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 -0.24 71 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.25 -0.24 77 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.75 -0.24 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.25 -0.24 89 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.75 -0.24 94 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.25 -0.24 100 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.75 -0.24 105 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 29 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 16 0
29OCT26 8.25 P 0.00 0.00 0.00 0.09 -0.07 31 0 72 0
29OCT26 8.50 P 0.17 0.17 0.15 0.15 -0.08 31 195 40 +15
29OCT26 8.75 P 0.24 0.24 0.21 0.22 -0.10 31 150 225 +46
29OCT26 9.00 P 0.30 0.31 0.30 0.31 -0.12 31 30 45 +16
29OCT26 9.25 P 0.43 0.43 0.43 0.43 -0.15 31 15 27 0
29OCT26 9.50 P 0.58 0.58 0.58 0.57 -0.17 32 30 117 -10
29OCT26 9.75 P 0.00 0.00 0.00 0.73 -0.20 32 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 0.92 -0.20 33 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.33 -0.21 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.79 -0.20 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.26 -0.23 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.75 -0.24 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.25 -0.24 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.75 -0.24 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.25 -0.24 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 -0.02 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
27NOV26 7.75 P 0.11 0.11 0.11 0.09 -0.04 34 45 42 +30
27NOV26 8.00 P 0.14 0.16 0.12 0.13 -0.06 33 372 36 +16
27NOV26 8.25 P 0.19 0.22 0.19 0.18 -0.08 33 195 35 0
27NOV26 8.50 P 0.26 0.27 0.23 0.25 -0.09 33 254 75 +44
27NOV26 8.75 P 0.33 0.40 0.33 0.33 -0.12 33 135 15 +15
27NOV26 9.00 P 0.50 0.50 0.50 0.43 -0.13 33 15 25 0
27NOV26 9.25 P 0.00 0.00 0.00 0.56 -0.14 33 0 20 0
27NOV26 9.50 P 0.00 0.00 0.00 0.70 -0.16 33 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 0.86 -0.17 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.03 -0.19 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.42 -0.18 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.85 -0.18 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.30 -0.19 37 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.77 -0.22 39 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.26 -0.23 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.75 -0.24 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.25 -0.24 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 35 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.04 33 0 5 0
30DEC26 7.75 P 0.16 0.16 0.14 0.15 -0.04 34 75 92 +75
30DEC26 8.00 P 0.22 0.22 0.20 0.20 -0.05 34 36 51 +21
30DEC26 8.25 P 0.28 0.28 0.27 0.26 -0.08 34 45 30 +15
30DEC26 8.50 P 0.00 0.00 0.00 0.34 -0.09 34 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 -0.10 33 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 -0.11 33 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.15 33 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 -0.17 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 -0.14 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 -0.16 34 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.49 -0.17 34 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.91 -0.17 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.34 -0.19 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.79 -0.21 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.27 -0.22 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.76 -0.23 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.25 -0.24 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.75 -0.24 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.25 -0.24 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.75 -0.24 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.25 -0.24 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.75 -0.24 56 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 -0.03 34 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 -0.04 34 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.05 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 -0.06 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 -0.07 33 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.53 -0.07 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 -0.09 34 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.75 -0.09 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 -0.11 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 -0.12 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 -0.14 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 -0.14 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.65 -0.16 34 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.02 -0.18 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.43 -0.19 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.85 -0.22 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.30 -0.23 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.77 -0.23 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.25 -0.24 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.75 -0.24 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.25 -0.24 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.75 -0.24 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.25 -0.24 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.75 -0.24 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.24 -0.04 34 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 -0.04 34 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.37 -0.05 34 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 -0.05 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 -0.07 34 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 -0.07 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 -0.09 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 0.85 -0.09 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 0.97 -0.11 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.11 -0.11 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.25 -0.12 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.40 -0.12 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.55 -0.14 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.89 -0.15 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.25 -0.17 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.63 -0.18 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.03 -0.19 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.45 -0.20 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.88 -0.22 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.33 -0.22 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.79 -0.23 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.26 -0.24 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.26 -0.04 33 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.33 -0.03 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.39 -0.05 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.47 -0.05 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.55 -0.07 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.65 -0.07 34 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 0.75 -0.07 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.86 -0.09 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.98 -0.09 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.10 -0.11 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.24 -0.11 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.38 -0.12 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.53 -0.13 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.69 -0.13 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.02 -0.14 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.37 -0.16 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.75 -0.17 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.14 -0.18 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.55 -0.19 34 0 0 0
TOTAL PUT 2,020 2,809 +463
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$ 36.620
29SEP26 21.00 C 0.00 0.00 0.00 15.87 -1.70 131 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.83 -1.82 116 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.87 -1.69 112 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.88 -1.58 104 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.93 -1.54 100 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.74 -1.86 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.87 -1.67 78 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.77 -1.66 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.90 -1.58 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.90 -1.72 58 0 152 0
29SEP26 31.00 C 0.00 0.00 0.00 6.03 -1.66 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.21 -1.58 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.44 -1.50 57 0 1 0
29SEP26 34.00 C 4.19 4.19 4.19 3.74 -1.26 57 30 120 +30
29SEP26 35.00 C 0.00 0.00 0.00 3.12 -1.17 58 0 122 0
29SEP26 36.00 C 2.59 2.59 2.59 2.56 -1.08 58 3 148 +3
29SEP26 37.00 C 0.00 0.00 0.00 2.08 -0.97 58 0 151 0
29SEP26 38.00 C 2.51 2.51 1.64 1.66 -0.89 57 36 406 +5
29SEP26 39.00 C 1.69 1.69 1.30 1.29 -0.73 57 51 351 +32
29SEP26 40.00 C 1.68 1.68 1.00 1.05 -0.61 58 187 1,104 +10
29SEP26 41.00 C 1.22 1.22 1.05 0.80 -0.56 58 4 252 0
29SEP26 42.00 C 0.88 0.90 0.86 0.62 -0.49 58 16 434 -6
29SEP26 43.00 C 0.67 0.67 0.65 0.47 -0.40 58 7 270 -5
29SEP26 44.00 C 0.65 0.65 0.57 0.36 -0.34 58 71 568 0
29SEP26 45.00 C 0.41 0.41 0.26 0.26 -0.28 58 16 564 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.23 58 0 99 0
29SEP26 47.00 C 0.17 0.17 0.16 0.14 -0.18 58 99 299 +84
29SEP26 48.00 C 0.15 0.15 0.15 0.10 -0.14 58 62 478 +62
29SEP26 49.00 C 0.13 0.13 0.13 0.08 -0.10 59 45 328 -45
29SEP26 50.00 C 0.13 0.13 0.10 0.05 -0.09 58 14 749 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.05 57 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 667 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 121 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 133 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 138 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 141 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 143 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 10.06 -1.79 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.18 -1.48 59 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.58 -1.45 67 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.52 -1.65 58 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 6.78 -1.56 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.08 -1.44 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.39 -1.43 58 0 15 0
29OCT26 34.00 C 5.61 5.61 5.61 4.80 -1.32 59 15 43 +15
29OCT26 35.00 C 0.00 0.00 0.00 4.21 -1.27 58 0 36 0
29OCT26 36.00 C 0.00 0.00 0.00 3.70 -1.04 58 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 3.28 -0.91 59 0 98 0
29OCT26 38.00 C 3.26 3.26 3.26 2.87 -0.86 59 1 203 +1
29OCT26 39.00 C 0.00 0.00 0.00 2.50 -0.86 59 0 136 0
29OCT26 40.00 C 2.68 2.68 2.68 2.18 -0.75 60 4 475 +4
29OCT26 41.00 C 2.01 2.01 1.80 1.89 -0.68 60 302 653 +300
29OCT26 42.00 C 1.57 1.59 1.57 1.62 -0.63 60 110 243 +105
29OCT26 43.00 C 1.90 1.90 1.81 1.39 -0.56 60 723 4,164 +723
29OCT26 44.00 C 1.65 1.65 1.64 1.18 -0.51 60 80 660 -80
29OCT26 45.00 C 1.53 1.53 1.35 1.01 -0.45 60 65 1,095 +9
29OCT26 46.00 C 0.00 0.00 0.00 0.85 -0.41 59 0 427 0
29OCT26 47.00 C 0.00 0.00 0.00 0.72 -0.36 59 0 216 0
29OCT26 48.00 C 0.00 0.00 0.00 0.61 -0.31 59 0 122 0
29OCT26 49.00 C 0.00 0.00 0.00 0.51 -0.28 59 0 123 0
29OCT26 50.00 C 0.76 0.76 0.72 0.43 -0.24 59 60 184 -21
29OCT26 52.50 C 0.58 0.58 0.50 0.27 -0.18 59 103 121 +31
29OCT26 55.00 C 0.42 0.42 0.42 0.17 -0.12 59 60 228 +60
29OCT26 57.50 C 0.33 0.35 0.33 0.11 -0.08 59 135 145 +109
29OCT26 60.00 C 0.25 0.25 0.25 0.07 -0.05 59 45 211 +45
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.04 59 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.02 61 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 443 0
27NOV26 28.00 C 0.00 0.00 0.00 9.61 -1.51 59 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 8.94 -1.64 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.09 -1.53 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.38 -1.60 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.74 -1.56 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.09 -1.56 58 0 0 0
27NOV26 34.00 C 5.61 5.61 5.61 5.53 -1.41 58 15 30 +15
27NOV26 35.00 C 5.08 5.08 5.08 5.03 -1.19 59 30 45 +30
27NOV26 36.00 C 4.59 4.59 4.59 4.54 -1.24 59 15 75 +15
27NOV26 37.00 C 0.00 0.00 0.00 4.07 -1.00 59 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.67 -0.94 59 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 3.30 -0.89 59 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 3.00 -0.82 60 0 154 0
27NOV26 41.00 C 2.67 2.67 2.67 2.68 -0.80 60 50 204 +50
27NOV26 42.00 C 2.41 2.43 2.41 2.39 -0.72 60 100 230 +49
27NOV26 43.00 C 0.00 0.00 0.00 2.12 -0.69 59 0 96 0
27NOV26 44.00 C 0.00 0.00 0.00 1.88 -0.71 59 0 490 0
27NOV26 45.00 C 2.30 2.30 2.30 1.67 -0.69 59 15 270 +15
27NOV26 46.00 C 0.00 0.00 0.00 1.47 -0.67 59 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 1.30 -0.62 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 1.15 -0.57 59 0 20 0
27NOV26 49.00 C 1.23 1.23 1.23 1.01 -0.53 59 2 62 -2
27NOV26 50.00 C 0.00 0.00 0.00 0.89 -0.48 59 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.64 -0.39 59 0 25 0
27NOV26 55.00 C 0.00 0.00 0.00 0.46 -0.31 59 0 135 0
30DEC26 27.00 C 0.00 0.00 0.00 10.82 -1.67 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.05 -1.66 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.32 -1.70 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.66 -1.62 58 0 324 0
30DEC26 31.00 C 0.00 0.00 0.00 8.02 -1.43 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.34 -1.53 58 0 80 0
30DEC26 33.00 C 0.00 0.00 0.00 6.79 -1.46 58 0 0 0
30DEC26 34.00 C 6.31 6.31 6.31 6.19 -1.33 57 15 15 +15
30DEC26 35.00 C 6.26 6.26 6.26 5.76 -1.03 58 15 15 +13
30DEC26 36.00 C 0.00 0.00 0.00 5.24 -1.29 58 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.83 -1.00 58 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 4.42 -1.00 58 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.07 -0.93 59 0 68 0
30DEC26 40.00 C 4.00 4.00 3.95 3.73 -0.69 59 3 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.42 -0.87 59 0 272 0
30DEC26 42.00 C 0.00 0.00 0.00 3.12 -0.83 59 0 229 0
30DEC26 43.00 C 0.00 0.00 0.00 2.84 -0.78 59 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 2.57 -0.75 59 0 923 0
30DEC26 45.00 C 0.00 0.00 0.00 2.34 -0.70 59 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 2.12 -0.66 59 0 176 0
30DEC26 47.00 C 2.34 2.34 2.24 1.92 -0.62 59 500 1,592 +500
30DEC26 48.00 C 0.00 0.00 0.00 1.73 -0.59 59 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.57 -0.54 59 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.42 -0.51 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 1.10 -0.43 59 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.85 -0.36 59 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 0.66 -0.29 59 0 2,560 0
30DEC26 60.00 C 1.00 1.00 0.70 0.50 -0.25 58 118 2,133 +96
30DEC26 62.50 C 0.64 0.68 0.59 0.39 -0.20 58 154 1,012 +75
30DEC26 65.00 C 0.53 0.53 0.53 0.30 -0.16 58 8 606 +8
30DEC26 67.50 C 0.47 0.47 0.47 0.23 -0.13 58 60 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 -0.10 59 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.08 59 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.07 59 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.06 58 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.05 58 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.04 59 0 165 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.03 59 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 11.87 -1.51 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.23 -1.39 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.62 -1.59 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.96 -1.48 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.36 -1.51 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.87 -1.45 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.32 -1.40 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.78 -1.41 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.32 -1.11 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 6.93 -1.06 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 6.54 -1.09 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 6.16 -1.06 59 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 5.81 -1.03 59 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 5.48 -1.01 59 0 253 0
30MAR27 41.00 C 5.17 5.17 5.14 5.17 -0.98 59 30 145 +19
30MAR27 42.00 C 5.63 5.63 4.87 4.85 -0.98 59 30 138 0
30MAR27 43.00 C 5.28 5.28 4.51 4.55 -0.94 59 135 201 +135
30MAR27 44.00 C 0.00 0.00 0.00 4.14 -1.03 58 0 93 0
30MAR27 45.00 C 4.80 4.80 4.80 3.92 -0.95 58 15 63 +15
30MAR27 46.00 C 0.00 0.00 0.00 3.70 -0.89 59 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 3.50 -0.76 59 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 3.28 -0.78 59 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 3.07 -0.75 59 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 2.87 -0.73 59 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 2.43 -0.66 59 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 2.06 -0.59 59 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.75 -0.53 59 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 1.48 -0.48 59 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 1.26 -0.42 59 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.07 -0.37 59 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.90 -0.34 58 0 3 0
30MAR27 70.00 C 1.30 1.30 1.30 0.77 -0.30 59 9 270 -9
30MAR27 72.50 C 0.00 0.00 0.00 0.65 -0.27 58 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.56 -0.23 59 0 542 0
30MAR27 77.50 C 1.20 1.20 1.20 0.47 -0.21 58 8 8 +8
30MAR27 80.00 C 0.87 0.87 0.87 0.40 -0.19 58 30 53 +30
30MAR27 82.50 C 0.00 0.00 0.00 0.34 -0.17 58 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.29 -0.15 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.25 -0.13 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.22 -0.11 59 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.18 -0.11 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.16 -0.09 58 0 22 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.08 59 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 -0.07 59 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.10 -0.06 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.09 -0.05 59 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.08 -0.05 59 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.07 -0.04 59 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.06 -0.04 59 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 12.83 -1.39 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.25 -1.32 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.64 -1.70 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.09 -1.38 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.55 -1.35 58 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 10.04 -1.50 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.56 -1.46 59 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 9.17 -1.18 59 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.66 -1.15 59 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 8.29 -1.40 59 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 7.94 -1.13 60 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 7.58 -1.25 60 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 7.21 -1.06 59 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 6.88 -1.05 60 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 6.58 -1.03 60 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.31 -0.99 60 0 190 0
29JUN27 43.00 C 0.00 0.00 0.00 6.03 -0.97 60 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 5.73 -0.97 60 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 5.43 -0.97 60 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 5.12 -0.98 60 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.91 -0.85 60 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 4.60 -0.95 59 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 4.47 -0.85 60 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 4.23 -0.85 60 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 3.77 -0.73 60 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.32 -0.72 60 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 2.94 -0.65 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.61 -0.59 60 0 439 0
29JUN27 62.50 C 0.00 0.00 0.00 2.29 -0.59 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.06 -0.49 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.82 -0.47 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.60 -0.46 60 0 41 0
29JUN27 72.50 C 0.00 0.00 0.00 1.44 -0.39 59 0 0 0
29JUN27 75.00 C 1.81 1.83 1.79 1.28 -0.37 59 171 186 +171
29JUN27 77.50 C 1.69 1.70 1.69 1.13 -0.36 59 30 49 +30
29JUN27 80.00 C 0.00 0.00 0.00 1.02 -0.31 59 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 0.91 -0.27 59 0 52 0
29JUN27 85.00 C 1.68 1.68 1.68 0.81 -0.27 59 5 95 +5
29JUN27 87.50 C 1.29 1.29 1.25 0.72 -0.25 59 46 218 +46
29SEP27 29.00 C 0.00 0.00 0.00 12.52 -1.34 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.01 -1.31 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.53 -1.27 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.07 -1.25 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.64 -1.49 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.21 -1.48 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.82 -1.52 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.48 -1.13 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.12 -1.14 59 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.77 -1.09 59 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.47 -1.09 60 0 0 0
29SEP27 40.00 C 8.70 8.70 8.70 8.16 -1.06 60 14 14 +14
29SEP27 41.00 C 0.00 0.00 0.00 7.88 -1.04 61 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.60 -1.02 61 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.32 -1.02 61 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.03 -1.02 61 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.74 -1.03 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.45 -1.03 60 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.19 -1.01 60 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.96 -0.95 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.74 -0.89 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.51 -0.90 60 0 0 0
TOTAL CALL 3,967 67,242 +2,814
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 +0.03 59 0 231 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 +0.04 58 0 86 0
29SEP26 30.00 P 0.26 0.26 0.26 0.22 +0.07 58 5 729 +5
29SEP26 31.00 P 0.25 0.39 0.25 0.36 +0.11 58 165 887 +155
29SEP26 32.00 P 0.56 0.56 0.56 0.54 +0.16 58 5 834 +5
29SEP26 33.00 P 0.59 0.78 0.59 0.78 +0.22 58 69 620 -36
29SEP26 34.00 P 0.82 1.10 0.82 1.08 +0.33 58 104 105 +67
29SEP26 35.00 P 1.06 1.45 1.06 1.40 +0.37 57 55 252 +39
29SEP26 36.00 P 1.42 1.94 1.42 1.87 +0.49 57 90 3,534 +31
29SEP26 37.00 P 1.75 2.38 1.75 2.39 +0.63 58 60 394 +44
29SEP26 38.00 P 2.15 2.56 2.15 2.95 +0.66 57 5 336 0
29SEP26 39.00 P 2.72 2.72 2.72 3.62 +0.82 57 4 646 -4
29SEP26 40.00 P 0.00 0.00 0.00 4.47 +1.11 61 0 353 0
29SEP26 41.00 P 0.00 0.00 0.00 5.11 +0.98 58 0 321 0
29SEP26 42.00 P 5.00 5.00 5.00 5.92 +1.22 57 10 286 +10
29SEP26 43.00 P 0.00 0.00 0.00 6.77 +1.14 57 0 180 0
29SEP26 44.00 P 0.00 0.00 0.00 7.69 +1.25 59 0 120 0
29SEP26 45.00 P 0.00 0.00 0.00 8.59 +1.52 59 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 9.54 +1.39 60 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 10.49 +1.46 60 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 11.45 +1.44 60 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 12.43 +1.48 62 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 13.41 +1.50 62 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 15.88 +1.52 0 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 18.38 +1.54 0 0 46 0
29SEP26 57.50 P 0.00 0.00 0.00 20.88 +1.54 0 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 23.38 +1.54 0 0 202 0
29SEP26 62.50 P 0.00 0.00 0.00 25.88 +1.54 0 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 28.38 +1.54 0 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 30.88 +1.54 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 33.38 +1.54 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.88 +1.54 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.38 +1.54 0 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 40.88 +1.54 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 43.38 +1.54 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.88 +1.54 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.38 +1.54 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.88 +1.54 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.38 +1.54 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 55.88 +1.54 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.38 +1.54 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.88 +1.54 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 63.38 +1.54 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 65.88 +1.54 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 68.38 +1.54 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 70.88 +1.54 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 73.38 +1.54 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 75.88 +1.54 0 0 0 0
29OCT26 27.00 P 0.35 0.35 0.34 0.31 +0.08 59 94 104 +4
29OCT26 28.00 P 0.43 0.43 0.43 0.44 +0.11 59 10 25 0
29OCT26 29.00 P 0.60 0.60 0.60 0.60 +0.15 60 1 145 0
29OCT26 30.00 P 0.00 0.00 0.00 0.80 +0.18 59 0 129 0
29OCT26 31.00 P 0.81 0.81 0.81 1.00 +0.19 58 20 585 +20
29OCT26 32.00 P 1.25 1.35 1.25 1.28 +0.23 58 120 387 -15
29OCT26 33.00 P 1.40 1.40 1.40 1.62 +0.32 58 65 130 +15
29OCT26 34.00 P 0.00 0.00 0.00 2.00 +0.39 58 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 2.43 +0.43 58 0 115 0
29OCT26 36.00 P 2.47 2.89 2.47 2.92 +0.48 58 10 673 0
29OCT26 37.00 P 3.54 3.54 3.54 3.46 +0.60 58 7 141 -7
29OCT26 38.00 P 0.00 0.00 0.00 4.08 +0.70 59 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 4.70 +0.75 59 0 133 0
29OCT26 40.00 P 0.00 0.00 0.00 5.41 +0.85 60 0 302 0
29OCT26 41.00 P 0.00 0.00 0.00 6.00 +0.83 58 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 6.89 +0.99 61 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 7.67 +0.90 61 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 8.48 +1.20 61 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 9.32 +1.23 62 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 10.12 +1.41 61 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 11.04 +1.50 62 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 11.92 +1.23 62 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 12.82 +1.56 62 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 13.67 +1.52 59 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 16.13 +1.69 65 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 18.54 +1.60 66 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 20.97 +1.57 67 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 23.38 +1.52 0 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 25.92 +1.58 72 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.39 +1.55 71 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.88 +1.54 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.38 +1.54 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.88 +1.54 0 0 0 0
27NOV26 28.00 P 0.81 0.81 0.81 0.78 +0.09 58 1 33 0
27NOV26 29.00 P 0.00 0.00 0.00 1.00 +0.11 58 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.24 +0.14 58 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.52 +0.15 58 0 4 0
27NOV26 32.00 P 0.00 0.00 0.00 1.86 +0.21 58 0 5 0
27NOV26 33.00 P 2.25 2.26 2.25 2.24 +0.25 58 250 250 +250
27NOV26 34.00 P 0.00 0.00 0.00 2.67 +0.33 58 0 15 0
27NOV26 35.00 P 2.85 3.14 2.85 3.13 +0.37 58 101 226 -1
27NOV26 36.00 P 3.50 3.68 3.50 3.64 +0.46 58 152 104 -150
27NOV26 37.00 P 0.00 0.00 0.00 4.20 +0.52 58 0 80 0
27NOV26 38.00 P 4.80 4.80 4.80 4.79 +0.38 58 100 350 -55
27NOV26 39.00 P 0.00 0.00 0.00 5.42 +0.68 59 0 360 0
27NOV26 40.00 P 0.00 0.00 0.00 6.14 +0.79 60 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 6.85 +0.94 60 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 7.58 +1.03 60 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 8.34 +1.14 61 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 9.12 +1.21 61 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 9.93 +1.31 61 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 10.73 +1.35 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.55 +1.37 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.33 +1.35 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.29 +1.49 62 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 14.16 +1.49 62 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.45 +1.54 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.78 +1.44 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 +0.18 59 0 300 0
30DEC26 28.00 P 0.00 0.00 0.00 1.21 +0.21 59 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.50 +0.26 59 0 191 0
30DEC26 30.00 P 0.00 0.00 0.00 1.69 +0.19 57 0 89 0
30DEC26 31.00 P 0.00 0.00 0.00 2.03 +0.26 57 0 19 0
30DEC26 32.00 P 2.18 2.18 2.18 2.38 +0.27 57 5 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.79 +0.33 57 0 161 0
30DEC26 34.00 P 3.28 3.28 3.28 3.28 +0.42 58 16 35 +16
30DEC26 35.00 P 3.76 3.76 3.76 3.73 +0.45 57 3 115 +3
30DEC26 36.00 P 0.00 0.00 0.00 4.26 +0.51 57 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 4.84 +0.52 58 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 5.46 +0.63 58 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 6.23 +0.81 60 0 308 0
30DEC26 40.00 P 6.69 6.69 6.69 6.79 +0.76 59 15 481 +15
30DEC26 41.00 P 0.00 0.00 0.00 7.49 +0.82 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 8.21 +1.06 60 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 8.95 +1.10 60 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 9.70 +1.16 60 0 33 0
30DEC26 45.00 P 10.00 10.30 10.00 10.39 +1.11 59 5 132 +5
30DEC26 46.00 P 0.00 0.00 0.00 11.27 +1.22 61 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 12.09 +1.27 61 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 12.94 +1.32 61 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 13.78 +1.35 62 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 14.67 +1.42 62 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 16.85 +1.48 63 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 19.13 +1.55 63 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 21.42 +1.42 64 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 23.78 +1.49 64 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 26.13 +1.53 64 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 28.58 +1.58 65 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 30.96 +1.54 63 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 33.46 +1.59 66 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 35.88 +1.53 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.38 +1.54 0 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 40.88 +1.54 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.38 +1.54 0 0 0 -6
30DEC26 82.50 P 0.00 0.00 0.00 45.88 +1.54 0 0 0 -28
30DEC26 85.00 P 0.00 0.00 0.00 48.38 +1.54 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.88 +1.54 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.38 +1.54 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.88 +1.54 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.38 +1.54 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.88 +1.54 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.38 +1.54 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.88 +1.54 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 68.38 +1.54 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.88 +1.54 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 73.38 +1.54 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 75.88 +1.54 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.81 +0.14 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.12 +0.16 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.47 +0.22 57 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 2.81 +0.20 57 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 3.20 +0.23 57 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.63 +0.28 57 0 15 0
30MAR27 33.00 P 3.99 3.99 3.99 4.07 +0.28 57 3 78 +3
30MAR27 34.00 P 0.00 0.00 0.00 4.58 +0.35 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 5.11 +0.43 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 5.67 +0.47 57 0 77 0
30MAR27 37.00 P 6.25 6.25 6.25 6.26 +0.50 58 12 88 +12
30MAR27 38.00 P 0.00 0.00 0.00 6.87 +0.53 58 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 7.52 +0.57 58 0 30 0
30MAR27 40.00 P 8.00 8.00 8.00 8.00 +0.42 57 1 16 +1
30MAR27 41.00 P 0.00 0.00 0.00 8.90 +0.71 59 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 9.63 +1.03 59 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 10.37 +1.07 60 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 11.11 +1.02 60 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 11.88 +1.04 60 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 12.66 +1.07 61 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 13.38 +1.06 60 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 14.14 +1.06 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 15.01 +1.10 61 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 15.82 +1.15 61 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 17.90 +1.20 61 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 20.10 +1.27 62 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.34 +1.38 63 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 24.54 +1.35 63 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.91 +1.46 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 29.17 +1.49 64 0 423 0
30MAR27 67.50 P 31.60 31.60 31.60 31.57 +1.55 65 1 4 -1
30MAR27 70.00 P 0.00 0.00 0.00 33.88 +1.46 65 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 36.32 +1.64 66 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 38.69 +1.48 66 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 41.11 +1.54 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.55 +1.50 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.99 +1.53 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.46 +1.57 67 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 50.92 +1.58 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.39 +1.55 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 55.88 +1.54 0 0 15 -15
30MAR27 95.00 P 0.00 0.00 0.00 58.39 +1.55 70 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 60.88 +1.54 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.38 +1.54 0 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 65.88 +1.54 0 0 0 -30
30MAR27 105.00 P 0.00 0.00 0.00 68.38 +1.54 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 70.88 +1.54 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 73.38 +1.54 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 75.88 +1.54 0 0 0 0
29JUN27 27.00 P 2.62 2.62 2.62 2.68 +0.18 58 1 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.05 +0.20 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.42 +0.20 58 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.84 +0.24 58 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 4.29 +0.28 58 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.75 +0.29 58 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.26 +0.35 58 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 5.80 +0.43 58 0 39 0
29JUN27 35.00 P 0.00 0.00 0.00 6.32 +0.42 58 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.90 +0.44 58 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 7.54 +0.51 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 8.17 +0.53 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 8.82 +0.56 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 9.49 +0.58 59 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 9.95 +0.38 58 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 10.65 +0.40 58 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 11.51 +0.56 59 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 12.33 +0.94 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.07 +0.96 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.83 +0.90 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.67 +0.99 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.39 +0.92 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.25 +1.04 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 17.00 +1.01 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 19.10 +1.10 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 21.19 +1.13 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.36 +1.22 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.51 +1.20 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 27.76 +1.22 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 30.00 +1.26 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.22 +1.24 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.51 +1.33 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.83 +1.40 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.17 +1.13 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.53 +1.21 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.96 +1.23 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.34 +1.29 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.77 +1.33 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.20 +1.38 67 0 0 0
29SEP27 29.00 P 4.05 4.05 4.05 4.22 +0.21 58 1 1 +1
29SEP27 30.00 P 0.00 0.00 0.00 4.68 +0.24 58 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.17 +0.27 58 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.60 +0.24 58 0 138 0
29SEP27 33.00 P 5.88 5.88 5.88 6.12 +0.30 58 1 121 +1
29SEP27 34.00 P 0.00 0.00 0.00 6.65 +0.32 58 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 7.19 +0.33 58 0 80 0
29SEP27 36.00 P 0.00 0.00 0.00 7.78 +0.38 58 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 8.39 +0.45 58 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 9.14 +0.47 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 9.67 +0.36 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 10.34 +0.59 58 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 11.20 +0.54 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.72 +0.39 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.44 +0.42 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.16 +0.93 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.89 +0.67 59 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.93 +0.98 62 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.64 +0.95 62 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.48 +0.80 62 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.26 +0.93 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.05 +0.88 62 0 0 0
TOTAL PUT 1,567 36,869 +354
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$ 33.900
29SEP26 18.50 C 0.00 0.00 0.00 15.44 +0.46 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.94 +0.46 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.44 +0.46 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.94 +0.46 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.94 +0.45 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.95 +0.46 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.95 +0.46 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.95 +0.46 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.95 +0.46 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.95 +0.45 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.96 +0.46 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.96 +0.46 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.96 +0.44 17 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.98 +0.43 24 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.03 +0.39 24 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 2.16 +0.32 24 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.44 +0.30 24 0 40 0
29SEP26 34.00 C 0.80 0.90 0.80 0.83 +0.16 23 66 385 +4
29SEP26 35.00 C 0.45 0.45 0.45 0.45 +0.09 24 1 2,434 0
29SEP26 36.00 C 0.22 0.27 0.22 0.23 +0.06 24 62 938 +40
29SEP26 37.00 C 0.12 0.12 0.12 0.10 +0.02 24 10 1,631 +10
29SEP26 38.00 C 0.06 0.06 0.06 0.04 0.00 24 1 695 +1
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 26 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 319 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 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 15.48 +0.45 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.99 +0.46 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.49 +0.46 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.99 +0.46 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.00 +0.46 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.00 +0.46 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.00 +0.45 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.01 +0.46 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.01 +0.45 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.05 +0.48 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.08 +0.52 33 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.11 +0.53 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.11 +0.44 26 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 4.20 +0.41 26 0 39 0
29OCT26 31.00 C 0.00 0.00 0.00 3.35 +0.38 25 0 49 0
29OCT26 32.00 C 2.60 2.60 2.60 2.58 +0.34 25 15 71 +15
29OCT26 33.00 C 0.00 0.00 0.00 1.88 +0.25 24 0 498 0
29OCT26 34.00 C 0.00 0.00 0.00 1.43 +0.28 26 0 301 0
29OCT26 35.00 C 1.00 1.00 1.00 0.95 +0.17 25 1 614 0
29OCT26 36.00 C 0.65 0.65 0.63 0.63 +0.12 25 61 1,352 -14
29OCT26 37.00 C 0.43 0.43 0.43 0.42 +0.09 26 9 384 +9
29OCT26 38.00 C 0.30 0.30 0.29 0.26 +0.06 26 64 163 +15
29OCT26 39.00 C 0.20 0.20 0.20 0.16 +0.05 26 15 346 +15
29OCT26 40.00 C 0.13 0.13 0.13 0.09 +0.02 26 15 122 0
29OCT26 41.00 C 0.09 0.09 0.09 0.05 +0.01 26 1 170 +1
29OCT26 42.00 C 0.07 0.07 0.06 0.03 +0.01 26 19 909 +19
29OCT26 43.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.05 +0.46 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.05 +0.46 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.06 +0.46 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.14 +0.55 40 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.13 +0.51 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.16 +0.52 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.20 +0.52 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.25 +0.47 29 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.29 +0.39 26 0 1 0
27NOV26 30.00 C 0.00 0.00 0.00 4.44 +0.37 26 0 25 0
27NOV26 31.00 C 0.00 0.00 0.00 3.66 +0.34 26 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 3.01 +0.35 27 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 2.37 +0.31 27 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 1.80 +0.22 26 0 239 0
27NOV26 35.00 C 1.38 1.39 1.38 1.40 +0.22 27 9 386 +5
27NOV26 36.00 C 1.03 1.04 1.03 1.04 +0.16 27 25 229 +10
27NOV26 37.00 C 0.00 0.00 0.00 0.75 +0.10 27 0 139 0
27NOV26 38.00 C 0.50 0.50 0.50 0.53 +0.07 27 3 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.37 +0.05 27 0 47 0
27NOV26 40.00 C 0.32 0.32 0.32 0.25 +0.04 26 20 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 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 15.58 +0.46 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.08 +0.46 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.59 +0.46 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.09 +0.46 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 13.10 +0.45 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.11 +0.45 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.19 +0.53 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.22 +0.54 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.25 +0.50 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.29 +0.49 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.38 +0.51 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.52 +0.55 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.53 +0.40 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.73 +0.38 27 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.99 +0.35 27 0 142 0
30DEC26 32.00 C 0.00 0.00 0.00 3.35 +0.33 27 0 194 0
30DEC26 33.00 C 0.00 0.00 0.00 2.76 +0.31 27 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 2.23 +0.27 27 0 261 0
30DEC26 35.00 C 1.80 1.80 1.80 1.77 +0.22 27 20 514 +18
30DEC26 36.00 C 1.38 1.43 1.38 1.39 +0.18 27 21 534 +21
30DEC26 37.00 C 0.00 0.00 0.00 1.10 +0.16 27 0 251 0
30DEC26 38.00 C 0.00 0.00 0.00 0.85 +0.13 27 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 +0.11 27 0 120 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 +0.08 27 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 +0.07 27 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 +0.05 27 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.19 +0.04 27 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 316 0
30DEC26 45.00 C 0.18 0.18 0.18 0.10 +0.02 27 1 95 -1
30DEC26 46.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 45 0
30DEC26 48.00 C 0.10 0.10 0.10 0.04 +0.01 28 1 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 57 0
30DEC26 50.00 C 0.07 0.07 0.07 0.02 +0.01 28 1 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 31 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 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 15.72 +0.46 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.23 +0.46 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.74 +0.46 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.28 +0.49 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.27 +0.45 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.32 +0.45 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.48 +0.57 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.53 +0.47 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.61 +0.54 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.71 +0.53 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.87 +0.51 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.08 +0.53 30 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.15 +0.36 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 5.43 +0.34 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 4.82 +0.38 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.17 +0.33 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 3.60 +0.30 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 3.09 +0.27 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 2.64 +0.25 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.23 +0.24 28 0 151 0
30MAR27 37.00 C 0.00 0.00 0.00 1.89 +0.20 28 0 37 0
30MAR27 38.00 C 0.00 0.00 0.00 1.60 +0.17 28 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.35 +0.15 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.13 +0.12 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.93 +0.10 28 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.77 +0.09 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.63 +0.07 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.51 +0.06 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.42 +0.05 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.34 +0.04 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 15.80 +0.46 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.31 +0.46 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.83 +0.46 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.34 +0.45 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.39 +0.46 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.44 +0.45 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.51 +0.44 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.60 +0.43 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.72 +0.42 29 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 8.88 +0.41 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.06 +0.39 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.29 +0.38 29 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.63 +0.40 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.88 +0.34 29 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 5.26 +0.33 29 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 4.67 +0.30 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 4.21 +0.31 29 0 181 0
29JUN27 34.00 C 3.70 3.70 3.70 3.71 +0.28 29 15 210 +15
29JUN27 35.00 C 0.00 0.00 0.00 3.26 +0.29 29 0 101 0
29JUN27 36.00 C 0.00 0.00 0.00 2.85 +0.25 29 0 257 0
29JUN27 37.00 C 0.00 0.00 0.00 2.46 +0.18 29 0 39 0
29JUN27 38.00 C 2.18 2.18 2.18 2.17 +0.16 29 1 13 +1
29JUN27 39.00 C 0.00 0.00 0.00 1.90 +0.15 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.66 +0.16 29 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.42 +0.12 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.23 +0.12 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 1.05 +0.10 29 0 57 0
29JUN27 44.00 C 0.00 0.00 0.00 0.91 +0.09 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.77 +0.08 29 0 174 0
29JUN27 46.00 C 0.00 0.00 0.00 0.66 +0.07 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.57 +0.07 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.48 +0.05 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 13.44 +0.45 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.52 +0.44 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.62 +0.43 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.75 +0.43 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.93 +0.43 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.12 +0.40 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.37 +0.41 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.65 +0.38 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.97 +0.37 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.32 +0.34 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.70 +0.31 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.15 +0.31 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.60 +0.28 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.15 +0.28 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.70 +0.25 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.34 +0.24 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.99 +0.23 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.68 +0.21 29 0 20 0
29SEP27 39.00 C 0.00 0.00 0.00 2.40 +0.17 29 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.13 +0.15 29 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.91 +0.14 29 0 0 0
29SEP27 42.00 C 1.72 1.72 1.72 1.70 +0.16 29 1 19 +1
29SEP27 43.00 C 1.42 1.50 1.42 1.51 +0.13 29 7 19 +7
29SEP27 44.00 C 0.00 0.00 0.00 1.39 +0.13 30 0 2 0
29SEP27 45.00 C 0.00 0.00 0.00 1.23 +0.12 30 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 1.10 +0.11 30 0 5 0
TOTAL CALL 465 26,472 +192
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 27 1 640 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 1,016 0
29SEP26 31.00 P 0.09 0.09 0.08 0.07 -0.07 24 14 983 0
29SEP26 32.00 P 0.21 0.21 0.19 0.20 -0.12 24 110 2,056 -45
29SEP26 33.00 P 0.48 0.48 0.43 0.45 -0.20 24 17 2,503 -11
29SEP26 34.00 P 0.85 0.85 0.85 0.90 -0.32 24 2 1,175 0
29SEP26 35.00 P 1.44 1.47 1.44 1.48 -0.39 23 25 1,216 +10
29SEP26 36.00 P 0.00 0.00 0.00 2.26 -0.42 24 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 3.15 -0.44 24 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 4.10 -0.46 0 0 69 0
29SEP26 39.00 P 0.00 0.00 0.00 5.10 -0.46 0 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.10 -0.46 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.10 -0.46 0 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 8.10 -0.46 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.10 -0.46 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.10 -0.46 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.10 -0.46 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.10 -0.46 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.10 -0.46 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.10 -0.46 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.10 -0.46 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.10 -0.46 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.60 -0.46 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.10 -0.46 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.60 -0.46 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.10 -0.46 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.60 -0.46 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.10 -0.46 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 28 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 111 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 222 0
29OCT26 30.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 315 0
29OCT26 31.00 P 0.00 0.00 0.00 0.32 -0.08 26 0 1,380 0
29OCT26 32.00 P 0.52 0.52 0.52 0.55 -0.13 26 41 1,321 +41
29OCT26 33.00 P 0.83 0.87 0.83 0.87 -0.18 25 17 399 +11
29OCT26 34.00 P 0.00 0.00 0.00 1.32 -0.26 25 0 304 0
29OCT26 35.00 P 1.88 1.88 1.88 1.92 -0.30 25 15 314 0
29OCT26 36.00 P 0.00 0.00 0.00 2.68 -0.26 27 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 3.39 -0.36 26 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 4.24 -0.40 25 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 5.15 -0.50 25 0 20 0
29OCT26 40.00 P 0.00 0.00 0.00 6.11 -0.50 25 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.14 -0.42 31 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.10 -0.46 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.10 -0.46 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.10 -0.46 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.10 -0.46 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.10 -0.46 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.10 -0.46 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.10 -0.46 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 101 0
27NOV26 28.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 19 0
27NOV26 29.00 P 0.00 0.00 0.00 0.20 -0.06 27 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.35 -0.09 27 0 229 0
27NOV26 31.00 P 0.00 0.00 0.00 0.56 -0.13 26 0 68 0
27NOV26 32.00 P 0.00 0.00 0.00 0.86 -0.16 27 0 352 0
27NOV26 33.00 P 1.23 1.23 1.18 1.23 -0.21 27 29 356 -3
27NOV26 34.00 P 0.00 0.00 0.00 1.70 -0.25 27 0 371 0
27NOV26 35.00 P 2.27 2.27 2.27 2.28 -0.27 27 28 432 +28
27NOV26 36.00 P 0.00 0.00 0.00 2.86 -0.37 26 0 94 0
27NOV26 37.00 P 3.63 3.63 3.63 3.63 -0.36 26 15 30 +15
27NOV26 38.00 P 0.00 0.00 0.00 4.43 -0.39 26 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.28 -0.42 26 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 6.19 -0.51 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.14 -0.49 27 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.10 -0.58 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.10 -0.46 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.10 -0.46 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.10 -0.46 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.10 -0.46 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.10 -0.46 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.10 -0.46 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 155 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 71 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 83 0
30DEC26 29.00 P 0.00 0.00 0.00 0.36 -0.07 27 0 204 0
30DEC26 30.00 P 0.00 0.00 0.00 0.56 -0.09 27 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 0.82 -0.11 27 0 1,232 0
30DEC26 32.00 P 1.13 1.13 1.13 1.12 -0.16 27 2 116 0
30DEC26 33.00 P 1.48 1.48 1.48 1.52 -0.19 27 4 194 0
30DEC26 34.00 P 0.00 0.00 0.00 1.98 -0.24 27 0 222 0
30DEC26 35.00 P 0.00 0.00 0.00 2.54 -0.27 27 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.26 -0.22 28 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 3.89 -0.31 27 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.65 -0.34 27 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.46 -0.47 27 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 6.33 -0.47 27 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.16 -0.54 25 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.16 -0.52 27 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.11 -0.50 26 0 315 0
30DEC26 44.00 P 0.00 0.00 0.00 10.10 -0.46 0 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 11.10 -0.46 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.10 -0.46 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.10 -0.46 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.10 -0.46 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.10 -0.46 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.10 -0.46 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.60 -0.46 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.10 -0.46 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.60 -0.46 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.10 -0.46 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.60 -0.46 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.10 -0.46 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 -0.03 28 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.27 -0.04 28 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.40 -0.06 28 0 110 0
30MAR27 28.00 P 0.60 0.60 0.60 0.58 -0.07 28 2 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.80 -0.09 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.05 -0.14 28 0 195 0
30MAR27 31.00 P 0.00 0.00 0.00 1.36 -0.16 28 0 1,395 0
30MAR27 32.00 P 0.00 0.00 0.00 1.73 -0.19 28 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.16 -0.22 27 0 328 0
30MAR27 34.00 P 2.63 2.63 2.63 2.66 -0.23 28 22 106 +22
30MAR27 35.00 P 0.00 0.00 0.00 3.21 -0.25 28 0 126 0
30MAR27 36.00 P 0.00 0.00 0.00 3.77 -0.31 27 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 4.46 -0.30 28 0 2 0
30MAR27 38.00 P 5.08 5.08 5.08 5.17 -0.41 28 15 30 +15
30MAR27 39.00 P 0.00 0.00 0.00 5.92 -0.42 28 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.68 -0.46 27 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 7.55 -0.44 28 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.35 -0.53 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.27 -0.50 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.20 -0.50 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.12 -0.56 26 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 12.12 -0.55 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.10 -0.46 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.10 -0.46 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.10 -0.46 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.10 -0.46 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.60 -0.46 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.10 -0.46 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.60 -0.46 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.10 -0.46 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.33 -0.04 29 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.48 -0.04 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.66 -0.06 29 0 210 0
29JUN27 27.00 P 0.00 0.00 0.00 0.87 -0.08 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.13 -0.09 29 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.44 -0.10 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.77 -0.11 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.14 -0.14 29 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.56 -0.17 29 0 186 0
29JUN27 33.00 P 0.00 0.00 0.00 3.03 -0.17 29 0 32 0
29JUN27 34.00 P 0.00 0.00 0.00 3.54 -0.20 28 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 4.09 -0.18 28 0 152 0
29JUN27 36.00 P 0.00 0.00 0.00 4.61 -0.41 28 0 77 0
29JUN27 37.00 P 5.34 5.34 5.34 5.39 -0.31 29 15 30 +15
29JUN27 38.00 P 0.00 0.00 0.00 6.11 -0.32 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.79 -0.39 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.55 -0.40 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.34 -0.43 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.17 -0.31 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.00 -0.32 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.80 -0.37 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.66 -0.38 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.54 -0.39 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.43 -0.40 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.33 -0.41 29 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.76 -0.04 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.00 -0.06 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.26 -0.07 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.57 -0.09 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.90 -0.11 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.30 -0.12 30 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.71 -0.15 30 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.20 -0.15 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.69 -0.18 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.26 -0.18 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.80 -0.20 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.43 -0.22 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.06 -0.25 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.61 -0.26 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.32 -0.26 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.03 -0.29 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.80 -0.29 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.57 -0.30 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.37 -0.32 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.19 -0.33 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.01 -0.35 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.87 -0.36 30 0 0 0
TOTAL PUT 374 37,641 +98
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$ 9.115
04SEP26 7.00 C 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
04SEP26 8.10 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
04SEP26 8.20 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
04SEP26 8.30 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
04SEP26 8.40 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
04SEP26 8.50 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
04SEP26 8.60 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
04SEP26 8.70 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0
04SEP26 8.80 C 0.00 0.00 0.00 0.32 -0.05 0 0 0 0
04SEP26 8.90 C 0.00 0.00 0.00 0.22 -0.06 0 0 0 0
04SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.10 0 0 0 0
04SEP26 9.10 C 0.03 0.03 0.03 0.02 -0.14 0 36 0 0
04SEP26 9.20 C 0.00 0.00 0.00 0.00 -0.11 0 0 32 0
04SEP26 9.30 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
04SEP26 9.40 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
04SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
04SEP26 9.60 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
04SEP26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 11.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 11.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 2.12 -0.03 71 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 2.02 -0.03 67 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 1.92 -0.03 63 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 1.82 -0.03 60 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 1.72 -0.03 56 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 1.62 -0.03 52 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 1.52 -0.04 48 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 1.42 -0.04 45 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 1.33 -0.03 62 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 1.23 -0.04 58 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 1.14 -0.04 62 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 1.04 -0.05 57 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.95 -0.05 58 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.87 -0.04 61 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.78 -0.05 59 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.70 -0.05 59 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.62 -0.06 59 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.55 -0.04 59 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.48 -0.04 59 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.41 -0.05 57 0 0 0
11SEP26 9.00 C 0.41 0.41 0.41 0.35 -0.06 57 15 15 +15
11SEP26 9.10 C 0.00 0.00 0.00 0.30 -0.06 57 0 32 0
11SEP26 9.20 C 0.00 0.00 0.00 0.26 -0.05 58 0 32 0
11SEP26 9.30 C 0.28 0.28 0.28 0.22 -0.05 59 45 105 +45
11SEP26 9.40 C 0.24 0.24 0.24 0.18 -0.05 58 15 62 +15
11SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.04 61 0 32 0
11SEP26 9.60 C 0.00 0.00 0.00 0.13 -0.04 60 0 15 0
11SEP26 9.70 C 0.15 0.15 0.15 0.11 -0.04 61 6 6 +6
11SEP26 9.80 C 0.00 0.00 0.00 0.09 -0.04 61 0 0 0
11SEP26 9.90 C 0.00 0.00 0.00 0.07 -0.04 60 0 0 0
11SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.03 62 0 0 0
11SEP26 10.25 C 0.00 0.00 0.00 0.03 -0.03 60 0 0 0
11SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.39 -0.04 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 +0.01 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 -0.03 61 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.49 -0.03 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 -0.03 61 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.10 -0.04 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 -0.04 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.78 -0.04 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 -0.03 59 0 0 0
29SEP26 9.25 C 0.58 0.58 0.55 0.52 -0.03 60 40 40 +40
29SEP26 9.50 C 0.00 0.00 0.00 0.41 -0.03 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 -0.02 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 -0.02 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.02 61 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.02 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 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
29OCT26 6.75 C 0.00 0.00 0.00 2.45 -0.02 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.25 -0.07 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.03 -0.03 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.86 -0.01 60 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.67 -0.02 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.51 -0.02 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.33 -0.04 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.21 -0.02 62 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.08 -0.05 62 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.95 -0.03 62 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.83 -0.04 61 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.74 -0.02 62 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.66 -0.01 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.58 -0.01 63 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.44 -0.03 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.32 -0.04 63 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.24 -0.03 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.17 -0.03 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.09 -0.02 62 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.57 -0.08 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.36 -0.10 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.22 +0.02 63 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.03 0.00 62 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.87 0.00 62 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.69 -0.03 61 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.54 -0.03 61 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.41 -0.03 62 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.30 -0.01 63 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.18 -0.02 63 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.07 -0.02 63 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.98 -0.02 64 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.87 -0.03 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.81 -0.01 64 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.66 -0.03 64 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.53 -0.04 64 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.43 -0.03 64 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.34 -0.03 64 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.27 -0.03 64 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.21 -0.03 63 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.17 -0.02 64 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 -0.02 63 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.11 -0.01 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 -0.08 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.49 -0.09 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.07 60 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 +0.02 62 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 +0.01 61 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 +0.01 62 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.71 -0.02 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.58 -0.02 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.48 -0.01 62 0 0 0
30DEC26 9.00 C 1.44 1.44 1.44 1.37 -0.01 62 30 60 +30
30DEC26 9.25 C 1.33 1.33 1.33 1.26 -0.02 62 15 60 +15
30DEC26 9.50 C 0.00 0.00 0.00 1.17 -0.01 63 0 15 0
30DEC26 9.75 C 1.14 1.14 1.14 1.08 -0.01 63 15 45 +15
30DEC26 10.00 C 0.00 0.00 0.00 1.01 0.00 64 0 90 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 -0.01 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 -0.02 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.03 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 -0.03 63 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 -0.02 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.02 63 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.02 63 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.02 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.01 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.03 -0.03 63 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.87 -0.03 63 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.72 -0.03 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.57 -0.03 63 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.43 -0.03 63 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.30 -0.02 63 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.12 -0.08 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.01 -0.07 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.92 -0.02 62 0 45 0
30MAR27 9.00 C 0.00 0.00 0.00 1.81 -0.03 62 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 -0.02 62 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 -0.02 62 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.53 -0.03 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 -0.01 63 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 1.30 -0.01 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 -0.02 63 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 -0.02 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.93 -0.02 64 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 -0.02 63 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.02 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.02 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.01 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 0.00 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.27 -0.05 65 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.12 -0.05 65 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.99 -0.04 65 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.86 -0.04 66 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.72 -0.05 65 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.60 -0.05 65 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.49 -0.05 65 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.34 -0.08 64 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.24 -0.07 65 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.18 -0.03 66 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 2.05 -0.07 65 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.96 -0.01 65 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.89 0.00 66 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 1.80 -0.05 65 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.65 -0.04 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.50 -0.05 65 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.42 0.00 67 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.30 0.00 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.15 -0.04 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.05 -0.04 65 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.97 -0.03 66 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.88 -0.04 65 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.81 -0.03 65 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.42 -0.03 65 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.29 -0.03 65 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.16 -0.03 65 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.04 -0.02 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.92 -0.02 66 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.81 -0.02 65 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.65 -0.01 64 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.55 -0.01 64 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.46 -0.01 64 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.37 -0.01 64 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.29 0.00 65 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.21 0.00 65 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.13 0.00 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.06 0.00 66 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.92 0.00 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.80 0.00 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.68 -0.01 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.58 0.00 67 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.47 +0.03 67 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.32 -0.02 65 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.23 -0.02 65 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.15 -0.02 65 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.08 -0.01 66 0 0 0
TOTAL CALL 217 975 +181
04SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
04SEP26 8.70 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
04SEP26 8.80 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
04SEP26 8.90 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
04SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
04SEP26 9.10 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
04SEP26 9.20 P 0.09 0.09 0.09 0.09 -0.08 0 6 0 -6
04SEP26 9.30 P 0.00 0.00 0.00 0.19 -0.05 0 0 0 0
04SEP26 9.40 P 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
04SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
04SEP26 9.60 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
04SEP26 9.70 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
04SEP26 9.80 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
04SEP26 9.90 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
04SEP26 10.00 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
04SEP26 10.25 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
04SEP26 10.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
04SEP26 10.75 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
04SEP26 11.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
04SEP26 11.25 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
04SEP26 11.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
04SEP26 11.75 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
04SEP26 12.00 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
04SEP26 12.25 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 4.64 +0.03 0 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 4.89 +0.03 0 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 5.14 +0.03 0 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 5.64 +0.03 0 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.04 -0.01 62 0 85 0
11SEP26 8.30 P 0.00 0.00 0.00 0.05 -0.02 61 0 38 0
11SEP26 8.40 P 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.03 59 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 0.11 -0.02 61 0 45 0
11SEP26 8.70 P 0.10 0.11 0.10 0.14 -0.02 61 60 60 +60
11SEP26 8.80 P 0.13 0.14 0.13 0.17 -0.02 61 60 60 +60
11SEP26 8.90 P 0.18 0.18 0.16 0.20 -0.04 59 45 45 +45
11SEP26 9.00 P 0.21 0.21 0.21 0.25 -0.03 61 25 25 +25
11SEP26 9.10 P 0.24 0.24 0.24 0.30 -0.03 61 15 27 +15
11SEP26 9.20 P 0.29 0.29 0.29 0.35 -0.03 60 66 66 +66
11SEP26 9.30 P 0.00 0.00 0.00 0.41 -0.03 61 0 0 0
11SEP26 9.40 P 0.41 0.41 0.41 0.48 -0.02 62 12 12 +12
11SEP26 9.50 P 0.00 0.00 0.00 0.55 -0.02 63 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 0.61 -0.01 60 0 0 0
11SEP26 9.70 P 0.00 0.00 0.00 0.68 -0.01 58 0 0 0
11SEP26 9.80 P 0.00 0.00 0.00 0.76 -0.01 58 0 0 0
11SEP26 9.90 P 0.00 0.00 0.00 0.85 0.00 60 0 0 0
11SEP26 10.00 P 0.00 0.00 0.00 0.93 0.00 58 0 0 0
11SEP26 10.25 P 0.00 0.00 0.00 1.16 +0.01 60 0 0 0
11SEP26 10.50 P 0.00 0.00 0.00 1.42 0.00 74 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 1.64 -0.03 61 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 1.91 +0.01 86 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 2.15 0.00 86 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 2.41 +0.01 101 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 2.66 +0.05 108 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 2.91 +0.05 115 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 3.16 +0.05 122 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 3.41 +0.05 129 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 3.66 +0.05 135 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 3.91 +0.05 142 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 4.16 +0.05 147 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 4.41 +0.05 153 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 4.66 +0.05 159 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 4.89 +0.03 136 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 5.14 +0.03 141 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 5.39 +0.03 146 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 5.66 +0.05 180 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.01 59 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.01 60 0 230 0
29SEP26 8.25 P 0.18 0.18 0.18 0.21 -0.01 59 96 96 +96
29SEP26 8.50 P 0.00 0.00 0.00 0.29 -0.02 59 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.02 60 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 -0.02 60 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.01 61 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 -0.03 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.98 +0.02 63 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.14 +0.01 61 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 -0.04 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.01 +0.01 69 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 0.00 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.94 -0.01 73 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.42 +0.01 75 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.92 +0.02 82 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.41 +0.02 85 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 +0.03 78 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.39 +0.03 84 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.13 -0.01 62 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 -0.02 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.22 -0.02 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.29 -0.02 61 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.36 -0.03 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.45 -0.03 61 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.56 -0.02 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.67 -0.03 62 0 30 0
29OCT26 9.00 P 0.75 0.75 0.75 0.80 -0.03 62 60 90 +60
29OCT26 9.25 P 0.00 0.00 0.00 0.94 -0.03 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.09 -0.02 63 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 1.25 -0.03 63 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.42 -0.04 63 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.82 -0.01 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.22 -0.01 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.65 0.00 69 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.07 -0.02 68 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.55 0.00 72 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.01 -0.01 73 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.46 0.00 71 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.93 +0.05 70 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.43 +0.06 75 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.19 -0.01 63 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.24 -0.02 62 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.30 -0.02 62 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.37 -0.02 62 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.45 -0.02 62 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.54 -0.02 62 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.64 -0.02 62 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.74 -0.04 62 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.88 -0.02 63 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.01 -0.02 63 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.15 -0.03 63 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.31 -0.01 64 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.47 -0.04 64 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.65 -0.02 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.02 -0.02 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.41 -0.01 68 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.81 -0.01 68 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.23 -0.01 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.66 -0.01 69 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.11 -0.01 70 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.57 -0.03 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.02 -0.02 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.48 +0.06 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.01 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 0.00 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 0.00 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.01 62 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.02 61 0 120 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 -0.02 62 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 -0.02 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 -0.02 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 -0.02 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.03 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 -0.02 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.01 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 -0.04 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.03 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.04 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 -0.01 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.95 -0.01 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.36 -0.01 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 -0.05 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.19 -0.04 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.63 -0.05 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.09 +0.05 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.58 +0.10 70 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 -0.01 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.64 0.00 63 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 -0.01 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 -0.02 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 -0.02 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.02 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.02 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 -0.02 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 -0.02 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 -0.02 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.72 -0.01 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.87 -0.02 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.05 0.00 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 0.00 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 0.00 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 -0.02 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.30 -0.03 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.72 +0.01 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.12 +0.11 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.43 +0.01 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.97 +0.14 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.28 +0.02 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.72 +0.02 63 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.90 -0.02 65 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.00 0.00 65 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.11 -0.01 65 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.23 -0.01 65 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 0.00 65 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 -0.01 65 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.63 0.00 65 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.78 0.00 66 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.93 0.00 66 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.08 0.00 66 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 2.24 -0.01 66 0 100 0
29JUN27 9.50 P 0.00 0.00 0.00 2.41 0.00 67 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.57 0.00 67 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.75 +0.04 67 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.10 +0.04 67 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.39 -0.01 65 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.84 +0.01 68 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.14 -0.01 66 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.63 +0.10 69 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.03 +0.10 69 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.33 0.00 66 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.87 +0.13 70 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.29 +0.14 70 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.11 +0.01 65 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.23 +0.01 65 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.33 0.00 65 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.45 -0.01 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 0.00 65 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.87 0.00 65 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.02 0.00 65 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.17 0.00 65 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.33 0.00 66 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.49 0.00 66 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.66 0.00 66 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.82 -0.01 66 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.00 0.00 66 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.36 +0.06 67 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.67 +0.01 65 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.02 +0.01 65 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.49 +0.10 68 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.79 +0.01 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.18 +0.02 65 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.58 +0.02 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.99 +0.02 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.40 +0.02 65 0 0 0
TOTAL PUT 445 1,646 +433
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$ 7.760
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.03 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 +0.03 71 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 +0.02 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.55 +0.01 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.31 +0.03 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.07 +0.02 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 0.00 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.01 31 0 15 0
29SEP26 8.00 C 0.25 0.25 0.16 0.16 -0.02 31 88 604 -7
29SEP26 8.25 C 0.11 0.11 0.11 0.10 -0.01 32 60 510 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 487 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 33 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 35 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 135 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 142 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 145 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 163 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 173 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 178 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 187 0 20 0
29OCT26 5.50 C 0.00 0.00 0.00 2.34 +0.06 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.09 +0.05 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.85 +0.05 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.60 +0.03 45 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.37 +0.03 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.14 +0.01 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.93 0.00 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.57 -0.01 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.44 -0.01 34 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.32 -0.02 34 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.24 -0.01 34 0 75 0
29OCT26 8.50 C 0.22 0.22 0.22 0.17 -0.01 34 3 413 +3
29OCT26 8.75 C 0.00 0.00 0.00 0.12 -0.01 34 0 41 0
29OCT26 9.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 357 0
29OCT26 9.25 C 0.00 0.00 0.00 0.06 -0.01 35 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.04 -0.01 35 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 0.01 -0.01 32 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 42 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 51 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 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 2.36 +0.04 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.10 +0.01 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.89 +0.04 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.66 +0.04 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.44 +0.03 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.23 +0.02 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.03 0.00 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.83 -0.02 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.70 0.00 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.45 -0.01 35 0 107 0
27NOV26 8.25 C 0.44 0.44 0.36 0.36 0.00 36 54 471 +45
27NOV26 8.50 C 0.35 0.35 0.35 0.28 -0.01 35 15 45 +15
27NOV26 8.75 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.17 0.00 36 0 95 0
27NOV26 9.25 C 0.00 0.00 0.00 0.13 -0.01 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 -0.01 35 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 0.00 37 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 0.01 -0.01 34 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 41 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 2.40 +0.05 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 +0.05 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 +0.03 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.72 +0.04 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.51 +0.03 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.02 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 0.00 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.95 -0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 0.00 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 0.00 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 +0.01 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.01 36 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 0.00 36 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 37 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 40 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 47 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 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 53 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 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 65 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 2.50 +0.04 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.28 +0.03 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.08 +0.04 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.88 +0.03 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.70 +0.04 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.52 +0.03 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.36 +0.03 38 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 -0.01 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 +0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.82 0.00 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 0.00 37 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 0.00 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 0.00 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 +0.01 37 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.37 0.00 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.32 0.00 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.20 0.00 37 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 0.00 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 0.05 +0.01 38 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 35 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 41 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 45 0 121 0
29JUN27 5.50 C 0.00 0.00 0.00 2.60 +0.04 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.40 +0.03 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.21 +0.04 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.03 +0.02 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.86 +0.03 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.70 +0.03 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.54 +0.02 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.41 +0.03 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.27 +0.02 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.15 +0.01 38 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.04 +0.02 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.94 +0.02 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.86 +0.03 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.77 +0.02 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.69 +0.01 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.63 +0.02 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.57 +0.02 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.52 +0.02 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.46 0.00 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.30 +0.01 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.24 +0.01 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.15 0.00 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.12 0.00 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.08 +0.01 38 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 2.60 +0.04 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.40 +0.03 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.21 -0.01 41 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.03 -0.01 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.86 -0.01 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.70 -0.01 39 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.56 -0.01 39 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.42 -0.01 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.29 -0.01 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.17 -0.01 38 0 0 0
29SEP27 8.00 C 1.14 1.14 1.14 1.07 0.00 38 26 26 +26
29SEP27 8.25 C 0.00 0.00 0.00 0.97 -0.01 38 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 0.87 -0.01 38 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
29SEP27 9.00 C 0.78 0.78 0.78 0.72 0.00 38 3 3 +3
29SEP27 9.25 C 0.00 0.00 0.00 0.65 0.00 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.59 0.00 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.53 -0.01 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.48 0.00 38 0 2 0
29SEP27 10.50 C 0.50 0.50 0.50 0.39 -0.01 38 15 20 +15
TOTAL CALL 264 23,399 +100
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 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 38 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 996 0
29SEP26 7.75 P 0.18 0.20 0.18 0.24 -0.01 31 151 490 +121
29SEP26 8.00 P 0.37 0.37 0.37 0.38 -0.02 30 15 1,129 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.01 33 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 -0.02 24 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 1.00 0.00 30 0 400 0
29SEP26 9.00 P 1.20 1.20 1.20 1.24 -0.03 0 10 214 -10
29SEP26 9.25 P 0.00 0.00 0.00 1.49 0.00 0 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.74 0.00 0 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.99 -0.01 0 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.24 0.00 0 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.74 -0.01 0 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.74 0.00 0 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.74 0.00 0 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.24 0.00 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.74 0.00 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.24 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.74 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.24 0.00 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.74 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.24 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.74 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.24 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.74 -0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.24 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.74 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.24 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.24 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.24 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.24 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.24 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.24 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.24 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.24 -0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.24 -0.03 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 115 0
29OCT26 7.00 P 0.13 0.13 0.13 0.12 -0.01 34 60 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 -0.01 34 0 455 0
29OCT26 7.50 P 0.00 0.00 0.00 0.28 -0.01 34 0 321 0
29OCT26 7.75 P 0.00 0.00 0.00 0.39 -0.01 34 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.53 -0.01 34 0 245 0
29OCT26 8.25 P 0.00 0.00 0.00 0.70 0.00 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.88 0.00 34 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.08 0.00 34 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 1.27 -0.04 30 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.53 0.00 36 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.75 -0.02 33 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.24 -0.02 0 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 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 0.09 -0.01 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 0.00 36 0 206 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 -0.01 35 0 120 0
27NOV26 7.50 P 0.38 0.38 0.38 0.38 -0.01 35 31 361 +31
27NOV26 7.75 P 0.50 0.50 0.50 0.50 0.00 35 16 46 +16
27NOV26 8.00 P 0.00 0.00 0.00 0.64 0.00 35 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.79 -0.02 35 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 0.96 -0.03 35 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.17 0.00 36 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.34 -0.04 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.55 -0.04 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.80 -0.02 36 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.26 0.00 36 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 35 0 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 0.15 +0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.01 36 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 0.00 0.00 0.00 0.47 0.00 36 0 630 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 0.00 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 0.00 36 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.01 35 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.03 35 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 -0.03 35 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.41 -0.04 35 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 -0.04 34 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 -0.03 34 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.03 34 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.27 -0.04 34 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.75 -0.02 35 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.24 -0.03 0 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.74 -0.03 0 0 49 0
30DEC26 12.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.24 -0.02 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.74 -0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.24 -0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.74 0.00 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.24 -0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.74 -0.01 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.24 0.00 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.74 0.00 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.24 -0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.74 -0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.24 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.74 -0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.24 -0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 37 0 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 0.17 +0.01 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 0.00 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 0.00 36 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 0.00 36 0 300 0
30MAR27 7.50 P 0.65 0.65 0.65 0.66 0.00 36 5 189 +5
30MAR27 7.75 P 0.00 0.00 0.00 0.79 0.00 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 +0.01 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 0.00 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 -0.02 35 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 -0.03 35 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.57 -0.03 35 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 -0.03 35 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.96 -0.03 36 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.16 -0.03 35 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.39 0.00 36 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.83 -0.01 37 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.29 -0.01 37 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.76 -0.01 37 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.74 -0.03 0 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.24 -0.03 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.24 -0.02 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.74 -0.02 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.24 -0.02 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.74 0.00 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.24 -0.02 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.74 -0.01 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.24 0.00 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.74 0.00 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.24 -0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 +0.01 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.61 +0.01 38 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.72 +0.02 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.84 +0.02 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.97 +0.02 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.11 +0.02 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.27 +0.03 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.41 +0.01 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 +0.02 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.75 +0.02 38 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.93 +0.02 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.12 +0.02 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.33 +0.03 38 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.51 +0.02 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.94 -0.04 38 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.37 -0.05 38 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.82 -0.04 38 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.28 -0.04 38 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.75 -0.05 37 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.74 -0.03 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.25 -0.01 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.74 -0.02 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.24 -0.02 0 0 0 0
29SEP27 5.50 P 0.29 0.29 0.29 0.28 -0.02 37 150 150 +150
29SEP27 5.75 P 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.43 0.00 37 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.52 0.00 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.62 0.00 37 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.72 0.00 36 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.84 0.00 36 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.96 0.00 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.10 0.00 36 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.24 +0.01 36 0 30 0
29SEP27 8.00 P 0.00 0.00 0.00 1.39 +0.01 36 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.54 0.00 36 0 15 0
29SEP27 8.50 P 0.00 0.00 0.00 1.70 0.00 35 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.87 0.00 35 0 5 0
29SEP27 9.00 P 0.00 0.00 0.00 2.05 +0.01 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.23 +0.01 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.41 0.00 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.60 0.00 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.79 0.00 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.19 0.00 33 0 0 0
TOTAL PUT 438 22,923 +313
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$ 88.280
29SEP26 55.00 C 0.00 0.00 0.00 33.43 +2.04 93 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.92 +2.03 84 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.43 +2.04 78 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.93 +2.01 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.43 +2.01 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.94 +2.02 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.44 +2.00 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.86 +1.92 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.36 +1.91 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.86 +1.91 0 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 8.37 +1.89 17 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.93 +1.78 18 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 3.70 +1.51 18 0 125 0
29SEP26 87.50 C 0.00 0.00 0.00 1.91 +0.95 17 0 192 0
29SEP26 90.00 C 0.85 0.85 0.66 0.84 +0.50 17 16 379 0
29SEP26 92.50 C 0.33 0.33 0.30 0.31 +0.21 17 2 703 0
29SEP26 95.00 C 0.12 0.12 0.12 0.10 +0.07 18 1 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 33.43 +1.81 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.93 +1.81 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.43 +1.82 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.93 +1.80 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.44 +1.81 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.94 +1.82 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.44 +1.80 35 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.86 +1.92 23 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.36 +1.91 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.87 +1.86 17 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.44 +1.75 17 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 6.25 +1.59 18 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 4.21 +1.27 17 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.74 +0.97 17 0 10 0
29OCT26 90.00 C 0.00 0.00 0.00 1.65 +0.68 17 0 45 0
29OCT26 92.50 C 0.80 0.80 0.80 0.92 +0.43 17 1 68 +1
29OCT26 95.00 C 0.48 0.48 0.46 0.47 +0.24 18 94 341 +94
29OCT26 97.50 C 0.00 0.00 0.00 0.24 +0.14 18 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.10 +0.06 18 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.04 +0.02 18 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 25.94 +1.81 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.44 +1.81 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.95 +1.82 31 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.44 +1.80 27 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.86 +1.91 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.41 +1.90 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.04 +1.85 18 0 90 0
27NOV26 80.00 C 9.05 9.05 9.05 8.83 +1.78 18 30 30 +30
27NOV26 82.50 C 0.00 0.00 0.00 6.81 +1.61 18 0 120 0
27NOV26 85.00 C 0.00 0.00 0.00 4.89 +1.32 17 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 3.51 +1.18 18 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 2.35 +0.89 18 0 6 0
27NOV26 92.50 C 1.34 1.34 1.34 1.51 +0.64 18 2 6 +2
27NOV26 95.00 C 0.85 0.85 0.85 0.94 +0.46 18 4 11 +4
27NOV26 97.50 C 0.00 0.00 0.00 0.55 +0.30 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.33 +0.21 18 0 8 0
27NOV26 102.50 C 0.23 0.23 0.23 0.17 +0.11 18 60 60 +60
27NOV26 105.00 C 0.15 0.15 0.15 0.09 +0.06 18 30 30 +30
27NOV26 107.50 C 0.00 0.00 0.00 0.05 +0.04 19 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.43 +1.81 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.94 +1.82 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.44 +1.83 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.94 +1.81 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.44 +1.81 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.95 +1.82 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.51 +1.75 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.10 +1.84 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.76 +1.79 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.53 +1.74 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.30 +1.58 18 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.54 +1.41 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.70 +1.19 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.44 +1.03 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.27 +0.84 19 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 2.35 +0.71 19 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 1.58 +0.48 19 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.07 +0.33 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.72 +0.26 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.44 +0.16 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.29 +0.11 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 +0.08 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.11 +0.05 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 19 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 33.68 +1.76 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.30 +1.78 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.91 +1.77 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.54 +1.77 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.18 +1.75 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.83 +1.72 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.51 +1.61 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.25 +1.67 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.87 +1.81 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.84 +1.54 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.96 +1.67 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.23 +1.56 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.52 +1.28 19 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.13 +1.16 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.13 +1.19 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 4.00 +0.97 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.17 +0.82 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.48 +0.65 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.91 +0.56 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.50 +0.51 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.14 +0.42 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.88 +0.37 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.63 +0.27 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.46 +0.21 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.34 +0.16 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 34.36 +1.77 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.01 +1.75 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.67 +1.74 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.35 +1.74 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.04 +1.72 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.74 +1.65 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.54 +1.65 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.36 +1.59 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.98 +1.62 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 14.09 +1.37 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.41 +1.49 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.70 +1.41 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.12 +1.26 20 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.72 +1.16 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.46 +1.00 20 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.44 +0.92 20 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.66 +0.79 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 3.76 +0.68 20 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 3.11 +0.59 20 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.58 +0.51 20 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.14 +0.41 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.77 +0.44 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.37 +0.30 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.11 +0.28 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 25.29 +1.69 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 23.07 +1.64 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 20.94 +1.41 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 18.87 +1.37 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 16.91 +1.46 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 15.21 +1.48 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 13.15 +1.03 19 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 11.95 +1.34 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 10.18 +1.19 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.87 +1.06 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.74 +1.02 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 6.68 +0.89 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 5.75 +0.81 20 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.93 +0.74 20 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 4.31 +0.75 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 3.68 +0.61 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 3.00 +0.48 20 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.54 +0.38 20 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 2.18 +0.37 21 0 1 0
TOTAL CALL 240 4,986 +221
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,840 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 195 0
29SEP26 80.00 P 0.17 0.17 0.12 0.04 -0.06 18 2 543 0
29SEP26 82.50 P 0.29 0.29 0.28 0.17 -0.22 18 11 142 0
29SEP26 85.00 P 0.80 0.80 0.60 0.58 -0.55 18 46 284 -36
29SEP26 87.50 P 1.60 1.60 1.60 1.44 -1.07 18 1 59 -1
29SEP26 90.00 P 0.00 0.00 0.00 2.91 -1.43 18 0 33 0
29SEP26 92.50 P 0.00 0.00 0.00 4.89 -1.72 18 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.19 -1.85 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.63 -1.90 18 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.11 -1.91 15 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.61 -2.33 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.44 -1.99 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.93 -2.00 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.42 -2.00 54 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.91 -2.01 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.41 -2.01 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.93 -1.98 67 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.41 -2.00 70 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.92 -2.01 74 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 122 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 107 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 45 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 165 0
29OCT26 77.50 P 0.27 0.27 0.27 0.08 -0.07 18 10 40 -10
29OCT26 80.00 P 0.43 0.43 0.42 0.24 -0.17 18 20 214 0
29OCT26 82.50 P 0.00 0.00 0.00 0.58 -0.37 18 0 14 0
29OCT26 85.00 P 0.00 0.00 0.00 1.19 -0.61 18 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.17 -0.94 18 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 3.57 -1.24 18 0 3 0
29OCT26 92.50 P 5.37 5.37 5.37 5.34 -1.52 18 30 30 +30
29OCT26 95.00 P 0.00 0.00 0.00 7.42 -1.72 18 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 9.72 -1.83 18 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.14 -1.88 18 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.61 -2.33 17 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.44 -1.99 33 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.93 -2.00 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.43 -1.99 39 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.93 -1.99 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 132 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 21 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 72.50 P 0.27 0.27 0.27 0.04 0.00 19 30 30 +24
27NOV26 75.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 65 0
27NOV26 77.50 P 0.00 0.00 0.00 0.23 -0.07 18 0 374 0
27NOV26 80.00 P 0.00 0.00 0.00 0.51 -0.14 18 0 25 0
27NOV26 82.50 P 1.19 1.19 1.19 0.97 -0.27 18 2 4 +2
27NOV26 85.00 P 0.00 0.00 0.00 1.70 -0.47 18 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 2.81 -0.64 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.10 -0.98 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 5.94 -1.10 19 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 7.72 -1.51 18 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 9.88 -1.71 18 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.21 -1.82 18 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 14.64 -2.30 18 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 17.44 -1.99 28 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.93 -2.00 30 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.43 -1.99 33 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.93 -1.99 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.06 19 0 42 0
30DEC26 75.00 P 0.53 0.53 0.53 0.26 -0.14 19 1 26 +1
30DEC26 77.50 P 0.00 0.00 0.00 0.52 -0.23 19 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 0.90 -0.39 19 0 109 0
30DEC26 82.50 P 1.70 1.70 1.70 1.49 -0.51 19 2 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.38 -0.68 19 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 3.40 -0.91 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.72 -1.21 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.33 -1.30 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 8.32 -1.32 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.19 -1.64 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 12.39 -1.76 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.72 -2.22 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.44 -1.99 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.93 -2.00 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.43 -1.99 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.93 -1.99 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.41 -2.01 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.93 -1.98 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.41 -2.00 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30MAR27 65.00 P 0.46 0.46 0.46 0.09 -0.01 20 2 8 +2
30MAR27 67.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 0.54 -0.06 20 0 11 0
30MAR27 75.00 P 0.00 0.00 0.00 0.86 -0.08 20 0 155 0
30MAR27 77.50 P 1.59 1.59 1.59 1.27 -0.22 20 2 3 -2
30MAR27 80.00 P 2.08 2.08 2.08 1.86 -0.25 20 1 3 0
30MAR27 82.50 P 2.68 2.68 2.68 2.61 -0.45 20 2 2 +2
30MAR27 85.00 P 3.52 3.52 3.52 3.55 -0.60 20 1 1 0
30MAR27 87.50 P 0.00 0.00 0.00 4.68 -0.62 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.02 -0.96 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 7.59 -1.10 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.35 -1.24 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.19 -1.10 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.03 -1.42 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.15 -1.79 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.54 -1.89 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.94 -1.99 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.43 -1.99 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.93 -1.99 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.41 -2.01 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.15 -0.04 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.26 -0.07 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.42 -0.13 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.67 -0.17 21 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.00 -0.24 21 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.45 -0.31 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.03 -0.39 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 2.75 -0.48 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 3.61 -0.58 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 4.62 -0.72 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 5.79 -0.83 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.14 -0.95 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 8.64 -1.07 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.30 -1.16 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.07 -1.00 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.65 -1.41 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 15.64 -1.37 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.87 -1.56 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.13 -1.80 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.50 -1.92 22 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.94 -1.98 23 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.47 -0.11 21 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.69 -0.20 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.04 -0.23 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.46 -0.29 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.99 -0.36 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 2.63 -0.46 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.40 -0.57 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 4.32 -0.64 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 5.37 -0.76 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 6.55 -0.89 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.90 -0.97 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.37 -1.10 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 10.98 -1.21 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 12.74 -0.88 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 14.16 -1.39 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 16.42 -1.27 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 18.38 -1.19 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 20.43 -1.56 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 22.65 -1.77 22 0 0 0
TOTAL PUT 163 8,145 +12
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$ 11.570
29SEP26 8.00 C 0.00 0.00 0.00 3.61 +0.20 131 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.36 +0.18 122 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.12 +0.20 118 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.86 +0.17 106 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.62 +0.18 101 0 0 -5
29SEP26 9.25 C 0.00 0.00 0.00 2.38 +0.23 95 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.12 +0.20 85 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.87 +0.25 77 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.57 +0.20 0 0 2 -39
29SEP26 10.50 C 0.00 0.00 0.00 1.07 +0.20 0 0 0 -76
29SEP26 11.00 C 0.00 0.00 0.00 0.58 +0.15 26 0 151 -263
29SEP26 11.50 C 0.23 0.25 0.23 0.24 +0.08 29 30 703 +15
29SEP26 12.00 C 0.11 0.13 0.11 0.09 +0.03 29 350 753 +232
29SEP26 12.50 C 0.05 0.06 0.05 0.03 +0.01 28 24 638 +24
29SEP26 13.00 C 0.03 0.04 0.03 0.01 0.00 29 22 285 +5
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 116 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.62 +0.20 95 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.36 +0.18 87 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.12 +0.20 83 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.86 +0.17 76 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.62 +0.18 71 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.38 +0.23 67 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.12 +0.20 60 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.87 +0.25 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.57 +0.20 0 0 0 -34
29OCT26 10.50 C 0.00 0.00 0.00 1.08 +0.18 31 0 0 -96
29OCT26 11.00 C 0.00 0.00 0.00 0.69 +0.14 31 0 151 0
29OCT26 11.50 C 0.44 0.44 0.44 0.43 +0.09 31 15 195 0
29OCT26 12.00 C 0.30 0.30 0.28 0.26 +0.06 31 18 68 -15
29OCT26 12.50 C 0.17 0.17 0.17 0.15 +0.03 31 2 147 +2
29OCT26 13.00 C 0.10 0.10 0.10 0.08 +0.02 31 8 68 +8
29OCT26 13.50 C 0.00 0.00 0.00 0.04 0.00 30 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 0.00 30 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.36 +0.18 71 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.12 +0.20 67 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.86 +0.17 61 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.62 +0.18 58 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.38 +0.23 54 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.12 +0.20 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.87 +0.25 44 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.57 +0.16 0 0 0 -15
27NOV26 10.50 C 0.00 0.00 0.00 1.13 +0.14 32 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.83 +0.13 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.59 +0.10 32 0 54 0
27NOV26 12.00 C 0.00 0.00 0.00 0.41 +0.07 32 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.28 +0.06 32 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.18 +0.04 32 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.62 +0.20 65 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.36 +0.18 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.12 +0.20 57 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.86 +0.17 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.62 +0.18 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.38 +0.23 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.12 +0.20 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.87 +0.22 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.60 +0.15 32 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.25 +0.12 32 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 +0.13 33 0 93 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 +0.11 33 0 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 +0.08 33 0 253 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 +0.06 33 0 240 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 +0.04 33 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.62 +0.20 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.36 +0.18 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.12 +0.20 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.86 +0.17 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.65 +0.18 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.47 +0.19 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.28 +0.18 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.08 +0.18 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.91 +0.16 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.61 +0.16 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.33 +0.13 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.10 +0.12 34 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 +0.09 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 +0.08 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 +0.07 34 0 95 0
30MAR27 13.50 C 0.54 0.54 0.52 0.48 +0.07 34 10 25 +10
30MAR27 14.00 C 0.41 0.41 0.41 0.38 +0.05 34 5 52 +5
30MAR27 14.50 C 0.00 0.00 0.00 0.30 +0.04 34 0 33 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.03 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 33 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 33 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.62 +0.20 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.41 +0.20 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.21 +0.20 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.01 +0.18 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.83 +0.19 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.65 +0.18 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.47 +0.17 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.30 +0.17 34 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 2.13 +0.14 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.86 +0.13 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.62 +0.13 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.40 +0.11 35 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 1.24 +0.13 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 1.04 +0.09 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.89 +0.08 35 0 3 0
29JUN27 13.50 C 0.00 0.00 0.00 0.76 +0.07 35 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.65 +0.06 35 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.57 +0.07 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.40 +0.02 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.35 +0.03 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 +0.03 36 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.26 +0.04 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.21 +0.02 36 0 236 0
29SEP27 8.50 C 0.00 0.00 0.00 3.42 +0.19 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.24 +0.18 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.08 +0.18 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.92 +0.18 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.76 +0.17 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.62 +0.17 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.41 +0.17 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.15 +0.15 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.92 +0.16 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.71 +0.14 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.51 +0.13 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.34 +0.12 36 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 1.19 +0.12 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.05 +0.11 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.93 +0.10 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.82 +0.09 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.72 +0.09 37 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.63 +0.07 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.56 +0.08 37 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.49 +0.06 37 0 0 0
TOTAL CALL 484 10,351 -242
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 82 0
29SEP26 9.75 P 0.02 0.02 0.02 0.01 -0.01 29 40 71 -40
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 101 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.05 29 0 442 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.09 29 0 752 0
29SEP26 11.50 P 0.50 0.50 0.50 0.50 -0.15 28 2 1,609 0
29SEP26 12.00 P 0.90 0.90 0.90 0.88 -0.17 28 10 258 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 -0.16 23 0 197 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 -0.19 0 0 166 0
29SEP26 13.50 P 0.00 0.00 0.00 2.29 -0.20 0 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.78 -0.18 0 0 93 0
29SEP26 14.50 P 0.00 0.00 0.00 3.27 -0.18 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.77 -0.18 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.27 -0.17 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.77 -0.19 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.24 -0.23 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.75 -0.19 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.25 -0.22 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.77 -0.19 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.26 -0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.77 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.27 -0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.75 -0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.75 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.78 -0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.77 -0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.78 -0.20 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 -0.03 31 0 78 0
29OCT26 10.00 P 0.12 0.12 0.12 0.11 -0.04 30 5 37 +5
29OCT26 10.50 P 0.00 0.00 0.00 0.23 -0.07 30 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.41 -0.10 30 0 252 0
29OCT26 11.50 P 0.00 0.00 0.00 0.67 -0.14 30 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 1.01 -0.17 30 0 122 0
29OCT26 12.50 P 0.00 0.00 0.00 1.39 -0.19 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.84 -0.18 29 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.30 -0.19 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.78 -0.18 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.27 -0.20 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.81 -0.19 39 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.31 -0.19 43 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.81 -0.19 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.31 -0.19 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.81 -0.19 53 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27NOV26 9.00 P 0.10 0.10 0.10 0.05 -0.02 32 4 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.15 -0.04 32 0 24 0
27NOV26 10.00 P 0.19 0.19 0.19 0.21 -0.04 32 4 30 0
27NOV26 10.50 P 0.00 0.00 0.00 0.35 -0.07 31 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.55 -0.10 31 0 93 0
27NOV26 11.50 P 0.00 0.00 0.00 0.81 -0.12 31 0 27 0
27NOV26 12.00 P 0.00 0.00 0.00 1.13 -0.16 31 0 46 0
27NOV26 12.50 P 0.00 0.00 0.00 1.51 -0.10 31 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 1.91 -0.17 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.34 -0.18 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.80 -0.18 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.28 -0.19 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.81 -0.20 34 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.31 -0.19 37 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.81 -0.19 40 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.31 -0.19 43 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.81 -0.19 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.02 32 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.02 32 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.04 32 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.04 32 0 37 0
30DEC26 10.00 P 0.29 0.29 0.29 0.30 -0.06 32 35 121 -2
30DEC26 10.50 P 0.00 0.00 0.00 0.46 -0.07 32 0 143 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.09 32 0 109 0
30DEC26 11.50 P 0.00 0.00 0.00 0.93 -0.13 31 0 160 0
30DEC26 12.00 P 0.00 0.00 0.00 1.24 -0.14 31 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 -0.16 32 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.00 -0.15 32 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.41 -0.17 31 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.85 -0.17 30 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.32 -0.18 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.81 -0.20 30 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.31 -0.19 33 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.81 -0.19 36 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.31 -0.19 38 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.81 -0.19 41 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.27 -0.20 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.80 -0.20 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.30 -0.20 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.80 -0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.80 -0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.80 -0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.80 -0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.80 -0.20 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.03 34 0 10 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 -0.05 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 -0.04 33 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 -0.06 33 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 -0.05 33 0 68 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 -0.07 33 0 24 0
30MAR27 11.00 P 0.00 0.00 0.00 0.93 -0.09 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.20 -0.10 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.50 -0.12 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 1.84 -0.14 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.22 -0.13 34 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.60 -0.14 33 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.01 -0.16 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.44 -0.16 33 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.87 -0.16 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.33 -0.18 31 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.81 -0.19 30 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.31 -0.19 32 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.81 -0.19 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.27 -0.23 0 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.80 -0.20 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.30 -0.20 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.80 -0.20 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.80 -0.20 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.80 -0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.80 -0.20 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.80 -0.20 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.38 -0.04 36 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.45 -0.03 36 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.53 -0.04 36 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.61 -0.05 36 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.70 -0.05 36 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.80 -0.06 36 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 1.02 -0.07 37 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.27 -0.08 37 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.55 -0.09 37 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.85 -0.11 37 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 2.19 -0.11 37 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 2.55 -0.12 38 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 2.92 -0.14 38 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.32 -0.14 38 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.74 -0.15 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.17 -0.16 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.62 -0.17 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.08 -0.17 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.55 -0.16 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.00 -0.17 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.46 -0.19 43 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.63 -0.02 38 0 2 0
29SEP27 9.25 P 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.91 -0.04 38 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.02 -0.03 38 0 25 0
29SEP27 10.50 P 0.00 0.00 0.00 1.25 -0.05 38 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.51 -0.05 38 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 1.80 -0.06 38 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 2.10 -0.07 39 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.43 -0.08 39 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.77 -0.09 39 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.15 -0.09 39 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.53 -0.10 40 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.93 -0.12 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.22 -0.25 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.63 -0.16 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.08 -0.17 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.55 -0.16 39 0 0 0
TOTAL PUT 100 9,597 -37
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$ 60.300
29SEP26 40.00 C 0.00 0.00 0.00 20.36 +0.28 97 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.36 +0.29 92 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.36 +0.29 87 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.36 +0.28 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.36 +0.28 77 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.36 +0.29 73 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.36 +0.28 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.36 +0.28 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.36 +0.28 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.32 +0.24 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 10.32 +0.23 0 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 7.82 +0.29 0 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 5.32 +0.29 0 0 138 0
29SEP26 57.50 C 0.00 0.00 0.00 2.83 +0.27 15 0 181 0
29SEP26 60.00 C 0.88 0.89 0.80 0.79 +0.08 14 74 85 -26
29SEP26 62.50 C 0.17 0.17 0.17 0.14 +0.01 15 30 404 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 54 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 16.41 +0.33 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.41 +0.34 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.41 +0.33 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.42 +0.34 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.42 +0.34 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.32 +0.24 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.32 +0.23 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.82 +0.29 0 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.32 +0.29 0 0 30 0
29OCT26 57.50 C 2.94 2.94 2.94 2.88 +0.24 14 30 32 +30
29OCT26 60.00 C 0.00 0.00 0.00 1.34 +0.13 15 0 105 0
29OCT26 62.50 C 0.50 0.50 0.50 0.52 +0.04 15 7 121 +7
29OCT26 65.00 C 0.20 0.20 0.19 0.15 +0.01 15 60 120 +60
29OCT26 67.50 C 0.00 0.00 0.00 0.04 0.00 16 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 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 25 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 16.41 +0.33 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.41 +0.34 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.41 +0.33 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.42 +0.34 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.42 +0.34 37 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.39 +0.31 33 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.32 +0.23 25 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.82 +0.29 19 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 5.34 +0.26 16 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 3.26 +0.25 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 1.82 +0.16 16 0 16 0
27NOV26 62.50 C 0.98 0.98 0.98 0.88 +0.08 16 2 77 +2
27NOV26 65.00 C 0.00 0.00 0.00 0.39 +0.04 16 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.14 +0.01 16 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 +0.01 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 22 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 19.36 +0.29 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.36 +0.29 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.36 +0.28 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.41 +0.33 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.41 +0.34 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.41 +0.33 34 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.42 +0.34 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.42 +0.34 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.39 +0.31 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.32 +0.23 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.82 +0.29 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.48 +0.25 15 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.59 +0.18 15 0 8 0
30DEC26 60.00 C 0.00 0.00 0.00 2.17 +0.14 15 0 22 0
30DEC26 62.50 C 0.00 0.00 0.00 1.21 +0.08 16 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.59 +0.04 15 0 78 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 +0.02 15 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 0.00 15 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 15 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 16 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 22 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 17.49 +0.31 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.52 +0.32 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.54 +0.31 25 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 14.56 +0.31 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.59 +0.31 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.65 +0.34 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.46 +0.10 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.53 +0.31 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.36 +0.26 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.31 +0.32 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.58 +0.31 16 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.17 +0.28 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.08 +0.23 16 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.36 +0.21 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.81 +0.14 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 +0.11 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 +0.06 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 +0.03 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.02 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 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 17.74 +0.31 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.77 +0.31 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.80 +0.31 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.83 +0.31 19 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 13.87 +0.30 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.92 +0.30 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.98 +0.30 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.96 +0.27 14 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.85 +0.24 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.05 +0.21 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.47 +0.19 16 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.28 +0.16 17 0 19 0
29JUN27 62.50 C 0.00 0.00 0.00 3.07 +0.14 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.21 +0.12 17 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 1.54 +0.08 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.09 +0.08 17 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.71 +0.04 17 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.47 +0.03 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.30 +0.01 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.81 +0.31 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.85 +0.31 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.89 +0.30 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.00 +0.28 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.17 +0.28 12 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.35 +0.27 13 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.43 +0.26 15 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.68 +0.25 16 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.13 +0.22 16 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.96 +0.21 17 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 3.70 +0.17 16 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.80 +0.15 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.08 +0.13 17 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.52 +0.11 17 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.09 +0.05 17 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.77 +0.06 17 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.55 +0.05 17 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.37 +0.02 17 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.26 +0.02 17 0 0 0
TOTAL CALL 203 2,640 +73
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 187 0
29SEP26 57.50 P 0.23 0.25 0.22 0.22 -0.10 15 105 322 +15
29SEP26 60.00 P 1.14 1.16 1.14 1.16 -0.24 15 32 306 +2
29SEP26 62.50 P 0.00 0.00 0.00 3.03 -0.30 14 0 111 0
29SEP26 65.00 P 0.00 0.00 0.00 5.45 -0.30 0 0 238 0
29SEP26 67.50 P 0.00 0.00 0.00 7.95 -0.29 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.45 -0.25 24 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 12.92 -0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.42 -0.27 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.92 -0.27 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.42 -0.26 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.92 -0.27 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.42 -0.27 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.91 -0.27 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.42 -0.26 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 19 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.03 0.00 16 0 123 0
29OCT26 55.00 P 0.00 0.00 0.00 0.14 -0.04 15 0 89 0
29OCT26 57.50 P 0.55 0.55 0.55 0.59 -0.11 15 4 120 +4
29OCT26 60.00 P 0.00 0.00 0.00 1.60 -0.21 15 0 59 0
29OCT26 62.50 P 0.00 0.00 0.00 3.32 -0.32 16 0 60 0
29OCT26 65.00 P 0.00 0.00 0.00 5.49 -0.29 15 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.95 -0.30 15 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 10.45 -0.29 20 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 12.92 -0.31 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.42 -0.31 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.92 -0.31 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.42 -0.32 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.92 -0.30 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.42 -0.30 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 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 20 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 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.08 -0.03 16 0 15 0
27NOV26 55.00 P 0.28 0.28 0.28 0.32 -0.05 16 15 64 0
27NOV26 57.50 P 0.00 0.00 0.00 0.85 -0.14 16 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 1.94 -0.20 16 0 26 0
27NOV26 62.50 P 0.00 0.00 0.00 3.52 -0.28 16 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 5.64 -0.27 17 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 7.96 -0.29 16 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.45 -0.29 0 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 12.92 -0.31 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.42 -0.31 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.92 -0.31 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.42 -0.32 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.92 -0.30 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.42 -0.31 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 24 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 20 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 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.04 15 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.43 -0.06 15 0 17 0
30DEC26 57.50 P 1.00 1.00 1.00 1.02 -0.12 15 20 76 -17
30DEC26 60.00 P 0.00 0.00 0.00 2.12 -0.19 15 0 50 0
30DEC26 62.50 P 0.00 0.00 0.00 3.68 -0.28 15 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 5.76 -0.16 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.97 -0.29 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.45 -0.29 17 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 12.92 -0.31 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.42 -0.31 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.92 -0.31 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.42 -0.32 0 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.92 -0.30 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.42 -0.31 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.92 -0.31 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.42 -0.30 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 0.02 +0.01 16 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 0.05 +0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 +0.01 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 +0.02 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.85 -0.02 15 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.59 -0.08 15 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 2.65 -0.16 15 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 4.19 -0.09 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 6.00 -0.23 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.13 -0.27 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.47 -0.27 16 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 12.92 -0.31 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.42 -0.31 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.92 -0.31 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.42 -0.32 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.92 -0.30 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.42 -0.31 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.92 -0.31 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.42 -0.30 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.10 0.00 17 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.26 -0.02 17 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.35 -0.02 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.47 -0.03 17 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.87 -0.06 17 0 14 0
29JUN27 55.00 P 0.00 0.00 0.00 1.51 -0.07 17 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.38 -0.11 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.55 -0.04 18 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.01 -0.17 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.73 -0.21 18 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.72 -0.25 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.63 -0.59 17 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.37 -0.29 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.88 -0.28 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.24 -0.28 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.62 -0.29 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.03 -0.28 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.44 -0.29 25 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.29 0.00 17 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
29SEP27 49.00 P 0.55 0.55 0.55 0.50 -0.01 17 2 2 +2
29SEP27 50.00 P 0.00 0.00 0.00 0.62 -0.03 17 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.07 -0.06 17 0 1 0
29SEP27 55.00 P 2.03 2.03 2.03 1.77 -0.05 17 2 2 +2
29SEP27 57.50 P 0.00 0.00 0.00 2.68 -0.08 17 0 1 0
29SEP27 60.00 P 0.00 0.00 0.00 3.85 -0.10 17 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 5.28 -0.13 18 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.96 -0.17 18 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.89 -0.21 18 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.05 -0.24 19 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.40 -0.28 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.90 -0.31 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.35 -0.28 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.70 -0.28 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.08 -0.28 26 0 0 0
TOTAL PUT 180 3,560 +8
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$ 21.620
29SEP26 15.00 C 0.00 0.00 0.00 6.67 +0.46 66 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.18 +0.47 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.68 +0.47 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.18 +0.46 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.69 +0.47 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.19 +0.47 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.70 +0.48 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.21 +0.48 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.67 +0.42 24 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 2.19 +0.40 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.73 +0.36 24 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.97 +0.30 26 0 206 0
29SEP26 22.00 C 0.34 0.45 0.34 0.43 +0.16 25 62 731 -22
29SEP26 23.00 C 0.00 0.00 0.00 0.14 +0.06 24 0 382 0
29SEP26 24.00 C 0.03 0.03 0.03 0.04 +0.02 25 1 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.27 +0.52 53 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.77 +0.51 48 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.28 +0.50 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.69 +0.42 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.28 +0.56 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.73 +0.51 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.31 +0.50 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.80 +0.37 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.37 +0.36 26 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 2.03 +0.42 29 0 129 0
29OCT26 21.00 C 1.41 1.41 1.41 1.32 +0.30 27 4 63 -4
29OCT26 22.00 C 0.00 0.00 0.00 0.78 +0.19 27 0 170 0
29OCT26 23.00 C 0.38 0.45 0.38 0.43 +0.11 27 5 64 0
29OCT26 24.00 C 0.21 0.24 0.21 0.21 +0.05 26 16 277 +16
29OCT26 25.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 77 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 0.00 26 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.83 +0.57 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.34 +0.56 38 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.87 +0.57 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.39 +0.55 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.93 +0.49 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.47 +0.46 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.95 +0.34 27 0 6 0
27NOV26 19.50 C 0.00 0.00 0.00 2.55 +0.34 27 0 60 0
27NOV26 20.00 C 0.00 0.00 0.00 2.24 +0.40 29 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 1.57 +0.30 28 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 1.04 +0.20 27 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.66 +0.13 27 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.40 +0.08 27 0 22 0
27NOV26 25.00 C 0.25 0.25 0.25 0.23 +0.05 27 10 34 +10
27NOV26 26.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.84 +0.62 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.42 +0.67 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.94 +0.68 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.46 +0.60 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.99 +0.66 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.52 +0.63 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.07 +0.51 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.63 +0.48 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.12 +0.36 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 2.74 +0.37 27 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.46 +0.41 29 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.82 +0.35 28 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 1.30 +0.27 28 0 21 0
30DEC26 23.00 C 0.82 0.82 0.82 0.90 +0.20 28 2 5 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.60 +0.13 27 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 +0.09 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.09 +0.64 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.63 +0.60 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.17 +0.59 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.73 +0.64 34 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 5.28 +0.65 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.85 +0.62 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.41 +0.57 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 4.02 +0.54 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.56 +0.35 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 3.31 +0.44 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.98 +0.41 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.38 +0.35 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.88 +0.30 29 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.45 +0.24 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.11 +0.18 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 +0.15 28 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 +0.12 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 +0.09 28 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.34 +0.08 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 +0.05 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 7.27 +0.58 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.83 +0.62 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.41 +0.62 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.99 +0.61 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.59 +0.61 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 5.18 +0.58 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.81 +0.56 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.42 +0.49 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 4.07 +0.46 30 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.77 +0.42 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.46 +0.41 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.89 +0.35 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.40 +0.23 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.97 +0.23 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.64 +0.22 30 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.30 +0.15 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.06 +0.13 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.85 +0.10 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.71 +0.11 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.58 +0.10 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.46 +0.08 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.37 +0.07 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.29 +0.05 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.46 +0.58 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.03 +0.55 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.61 +0.51 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.21 +0.46 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.83 +0.44 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.46 +0.39 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.11 +0.34 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.78 +0.31 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.48 +0.32 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.91 +0.28 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.42 +0.25 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.99 +0.21 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.64 +0.19 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.33 +0.16 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.08 +0.13 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.87 +0.11 28 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.71 +0.10 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.58 +0.10 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.46 +0.08 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.37 +0.06 29 0 0 0
TOTAL CALL 100 5,402 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 61 0
29SEP26 19.00 P 0.03 0.03 0.03 0.02 -0.02 27 3 82 +3
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 199 0
29SEP26 20.00 P 0.15 0.15 0.15 0.08 -0.07 25 2 321 -2
29SEP26 21.00 P 0.37 0.37 0.24 0.28 -0.21 24 30 717 -24
29SEP26 22.00 P 0.00 0.00 0.00 0.73 -0.36 23 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.48 -0.40 24 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.39 -0.52 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.38 -0.55 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.38 -0.58 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.38 -0.61 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.38 -0.64 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.38 -0.67 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.38 -0.68 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.38 -0.68 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.38 -0.67 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.38 -0.67 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.38 -0.67 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.38 -0.67 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.38 -0.67 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.38 -0.67 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 71 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.04 27 0 41 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 -0.07 26 0 135 0
29OCT26 19.50 P 0.00 0.00 0.00 0.17 -0.10 27 0 302 0
29OCT26 20.00 P 0.00 0.00 0.00 0.27 -0.14 27 0 328 0
29OCT26 21.00 P 0.53 0.56 0.53 0.55 -0.24 25 16 372 +16
29OCT26 22.00 P 1.00 1.00 1.00 1.02 -0.35 25 1 21 +1
29OCT26 23.00 P 1.58 1.58 1.58 1.66 -0.44 24 10 23 +10
29OCT26 24.00 P 0.00 0.00 0.00 2.51 -0.40 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.41 -0.54 26 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.42 -0.54 32 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.38 -0.61 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.38 -0.64 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.38 -0.67 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.38 -0.68 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.38 -0.68 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.38 -0.67 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 -0.06 27 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 -0.08 27 0 37 0
27NOV26 19.00 P 0.00 0.00 0.00 0.20 -0.11 27 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.30 -0.13 27 0 30 0
27NOV26 20.00 P 0.00 0.00 0.00 0.42 -0.16 27 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 0.75 -0.24 26 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 1.22 -0.33 26 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.84 -0.41 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.64 -0.36 27 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 3.45 -0.51 25 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.42 -0.54 27 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.38 -0.61 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.44 -0.58 37 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.44 -0.61 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.38 -0.68 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.38 -0.68 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.38 -0.67 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 64 0
30DEC26 17.00 P 0.11 0.11 0.11 0.07 -0.02 27 1 30 -1
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 -0.07 27 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.08 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 -0.12 27 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 -0.16 27 0 209 0
30DEC26 21.00 P 0.92 0.92 0.92 0.92 -0.24 26 15 92 -15
30DEC26 22.00 P 0.00 0.00 0.00 1.41 -0.31 26 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.01 -0.38 26 0 14 0
30DEC26 24.00 P 2.90 2.90 2.90 2.78 -0.39 27 2 7 +1
30DEC26 25.00 P 0.00 0.00 0.00 3.57 -0.45 26 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 4.44 -0.57 25 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.40 -0.60 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.44 -0.58 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.44 -0.61 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.38 -0.68 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.38 -0.68 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.38 -0.67 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.38 -0.67 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.38 -0.67 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.38 -0.67 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.38 -0.67 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.38 -0.67 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 -0.04 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 -0.06 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.06 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.51 -0.08 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 -0.12 28 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 -0.14 27 0 23 0
30MAR27 20.00 P 1.08 1.08 1.08 0.93 -0.18 27 2 31 -2
30MAR27 21.00 P 0.00 0.00 0.00 1.32 -0.23 27 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 -0.28 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 2.39 -0.34 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.08 -0.43 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.83 -0.48 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.63 -0.54 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.49 -0.60 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.44 -0.58 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.44 -0.61 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.38 -0.68 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.38 -0.68 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.38 -0.67 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.38 -0.67 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.38 -0.67 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.38 -0.67 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.38 -0.67 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 -0.05 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.29 -0.05 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.37 -0.06 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.47 -0.05 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.57 -0.09 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.66 -0.09 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.80 -0.11 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 0.98 -0.14 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.12 -0.14 29 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.31 -0.15 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 1.77 -0.24 29 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.27 -0.30 29 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 2.80 -0.32 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.42 -0.36 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.11 -0.35 28 0 0 0
29JUN27 26.00 P 4.86 4.86 4.86 4.85 -0.52 27 15 15 +15
29JUN27 27.00 P 0.00 0.00 0.00 5.70 -0.51 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.54 -0.56 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.46 -0.59 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.41 -0.65 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.41 -0.65 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.38 -0.67 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.53 -0.08 28 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.63 -0.11 28 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.76 -0.09 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.91 -0.15 28 0 4 0
29SEP27 18.00 P 0.00 0.00 0.00 1.05 -0.13 28 0 1 0
29SEP27 18.50 P 0.00 0.00 0.00 1.24 -0.13 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.43 -0.16 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.65 -0.16 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.87 -0.18 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.38 -0.20 27 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 2.95 -0.23 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 3.56 -0.27 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.23 -0.29 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.95 -0.30 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.70 -0.32 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.48 -0.34 25 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.30 -0.35 24 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.13 -0.37 22 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.99 -0.38 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.87 -0.41 0 0 0 0
TOTAL PUT 97 5,441 +2
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$ 408.800
04SEP26 305.00 C 0.00 0.00 0.00 103.80 +5.37 0 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 98.80 +5.37 0 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 93.80 +5.37 0 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 88.80 +5.37 0 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 83.80 +5.37 0 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 78.80 +5.37 0 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 73.80 +5.37 0 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 68.80 +5.37 0 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 63.80 +5.37 0 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 58.80 +5.37 0 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 53.80 +5.37 0 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 48.80 +5.37 0 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 43.80 +5.37 0 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 38.80 +5.37 0 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 33.80 +5.37 0 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 28.80 +5.37 0 0 0 -15
04SEP26 385.00 C 0.00 0.00 0.00 23.80 +5.36 0 0 0 -14
04SEP26 390.00 C 0.00 0.00 0.00 18.80 +5.33 0 0 0 -10
04SEP26 395.00 C 0.00 0.00 0.00 13.80 +5.19 0 0 0 -35
04SEP26 400.00 C 0.00 0.00 0.00 8.80 +4.76 0 0 0 -184
04SEP26 405.00 C 5.41 5.41 4.50 3.80 +2.79 0 48 0 -231
04SEP26 410.00 C 1.20 2.24 0.22 0.00 -0.30 0 537 632 -99
04SEP26 415.00 C 0.10 0.10 0.10 0.00 -0.11 0 10 124 0
04SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 37 0
04SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 479 0
04SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 558 0
04SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
04SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 104.40 +5.22 105 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 99.47 +5.61 102 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 94.74 +5.65 105 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 89.75 +5.77 100 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 84.51 +5.64 88 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 78.99 +5.37 0 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 73.99 +5.37 0 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 69.00 +5.37 40 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 64.00 +5.37 32 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 59.00 +5.37 0 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 54.01 +5.37 32 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 49.01 +5.37 27 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 44.01 +5.36 0 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 39.01 +5.34 0 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 34.02 +5.31 20 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 29.03 +5.23 19 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 24.06 +5.06 18 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 19.16 +5.19 18 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 14.43 +4.56 18 0 3 0
11SEP26 400.00 C 11.00 11.00 11.00 10.35 +4.01 19 10 40 0
11SEP26 405.00 C 7.50 8.00 7.50 6.48 +2.91 18 60 659 +1
11SEP26 410.00 C 3.80 5.50 3.80 3.53 +1.67 17 360 455 +38
11SEP26 415.00 C 2.43 3.00 1.93 1.81 +0.95 18 89 590 +57
11SEP26 420.00 C 0.95 1.50 0.95 0.85 +0.47 18 196 241 +183
11SEP26 425.00 C 0.60 0.65 0.36 0.36 +0.22 19 167 242 +157
11SEP26 430.00 C 0.00 0.00 0.00 0.16 +0.11 19 0 144 0
11SEP26 435.00 C 0.13 0.13 0.13 0.07 +0.05 20 9 21 +9
11SEP26 440.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 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 54 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 210.36 +6.53 143 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 205.40 +6.99 139 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 200.41 +6.97 135 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 195.39 +6.95 130 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 190.42 +6.95 126 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 185.41 +6.95 122 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 180.46 +6.95 119 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 175.45 +6.95 114 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 170.46 +6.98 111 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 165.47 +6.98 107 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 160.49 +6.98 103 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 155.46 +6.91 99 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 150.51 +6.94 96 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 145.45 +6.90 92 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 140.54 +6.94 89 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 135.51 +6.94 85 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 130.52 +6.93 82 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 125.57 +6.93 79 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 120.51 +6.89 75 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 115.56 +6.88 72 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 110.57 +6.95 69 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 100.61 +6.75 63 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 90.62 +6.52 57 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 80.73 +6.60 52 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 69.52 +5.34 25 0 0 0
29SEP26 350.00 C 60.32 60.82 60.32 59.57 +5.29 24 7 12 +5
29SEP26 360.00 C 51.03 51.03 51.03 49.68 +5.21 23 1 2 -1
29SEP26 370.00 C 0.00 0.00 0.00 39.92 +5.04 22 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 30.46 +4.75 21 0 7 0
29SEP26 390.00 C 24.40 24.60 22.00 21.61 +4.60 20 4 272 +1
29SEP26 400.00 C 14.00 16.20 14.00 14.07 +4.12 19 60 388 +2
29SEP26 410.00 C 7.88 9.58 7.70 7.88 +2.40 18 182 1,363 +104
29SEP26 420.00 C 4.23 4.99 4.00 4.08 +1.35 19 878 5,444 +467
29SEP26 430.00 C 1.82 2.37 1.82 1.90 +0.66 19 648 5,356 +357
29SEP26 440.00 C 0.71 1.03 0.71 0.83 +0.28 19 326 7,102 +233
29SEP26 450.00 C 0.44 0.53 0.44 0.33 +0.12 20 26 6,744 +4
29SEP26 460.00 C 0.00 0.00 0.00 0.13 +0.05 20 0 1,985 0
29SEP26 470.00 C 0.16 0.16 0.16 0.05 +0.02 21 2 2,221 +2
29SEP26 480.00 C 0.15 0.15 0.14 0.02 +0.01 21 20 2,386 -20
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 27 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 29 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 31 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 53 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 65 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 210.38 +5.41 89 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 205.42 +5.41 86 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 200.43 +5.42 83 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 195.44 +5.41 80 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 190.47 +5.40 78 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 185.51 +5.40 76 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 180.53 +5.39 73 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 175.53 +5.40 70 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 170.57 +5.40 68 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 165.59 +5.39 66 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 160.62 +5.39 64 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 155.65 +5.39 62 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 150.68 +5.38 59 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 145.73 +5.49 58 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 141.06 +6.60 59 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 135.99 +6.43 56 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 131.17 +6.59 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 126.02 +6.41 51 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 120.89 +5.37 48 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 115.93 +5.36 46 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 110.95 +5.36 44 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 101.06 +5.35 40 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 91.17 +5.33 37 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 81.60 +6.58 36 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 70.65 +5.44 24 0 0 0
29OCT26 350.00 C 63.00 63.00 63.00 60.96 +3.75 23 1 0 -1
29OCT26 360.00 C 0.00 0.00 0.00 51.47 +5.33 22 0 0 0
29OCT26 370.00 C 45.20 45.20 45.20 42.29 +5.12 22 20 20 +20
29OCT26 380.00 C 0.00 0.00 0.00 33.57 +4.72 21 0 3 0
29OCT26 390.00 C 26.20 27.62 26.20 25.69 +4.63 20 3 27 +2
29OCT26 400.00 C 19.04 19.04 19.00 18.51 +3.86 19 200 544 -34
29OCT26 410.00 C 13.12 14.30 13.12 12.69 +2.97 19 61 1,933 -2
29OCT26 420.00 C 8.10 9.31 8.10 8.40 +2.20 19 195 1,645 +120
29OCT26 430.00 C 5.15 5.91 5.15 5.28 +1.49 19 235 1,993 +205
29OCT26 440.00 C 3.32 3.63 3.18 3.20 +0.94 19 60 1,600 +38
29OCT26 450.00 C 1.88 2.25 1.88 1.89 +0.59 19 323 1,433 +178
29OCT26 460.00 C 1.25 1.25 1.25 1.07 +0.38 19 80 1,054 0
29OCT26 470.00 C 0.00 0.00 0.00 0.58 +0.23 20 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.31 +0.14 20 0 177 0
29OCT26 490.00 C 0.00 0.00 0.00 0.16 +0.08 20 0 245 0
29OCT26 500.00 C 0.36 0.36 0.36 0.08 +0.04 20 8 174 0
29OCT26 510.00 C 0.20 0.20 0.20 0.04 +0.02 20 100 224 +100
29OCT26 520.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 88 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 212.20 +7.23 87 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 207.26 +7.25 84 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 202.15 +7.14 81 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 197.27 +7.24 79 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 192.39 +7.32 77 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 187.33 +7.22 74 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 182.32 +7.18 71 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 177.51 +7.38 70 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 172.57 +7.40 68 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 167.48 +7.28 65 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 162.94 +7.71 65 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 157.56 +7.30 61 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 152.60 +7.30 58 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 147.76 +7.28 57 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 142.71 +7.67 55 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 137.91 +7.35 53 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 132.78 +7.13 51 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 128.00 +7.80 50 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 123.03 +7.25 48 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 117.98 +7.33 45 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 113.06 +7.30 44 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 103.51 +7.54 41 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 93.65 +7.38 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 83.77 +7.19 34 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 73.80 +7.14 31 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 62.17 +4.80 21 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 52.99 +4.56 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 44.24 +4.27 20 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 36.07 +3.93 20 0 0 0
27NOV26 390.00 C 29.92 29.92 29.69 29.23 +4.23 21 16 187 +15
27NOV26 400.00 C 0.00 0.00 0.00 22.48 +3.59 20 0 840 0
27NOV26 410.00 C 17.50 17.50 17.50 16.81 +3.14 20 3 2,162 +3
27NOV26 420.00 C 12.64 12.64 12.64 12.37 +2.62 20 10 782 0
27NOV26 430.00 C 9.04 9.75 8.95 8.79 +1.89 20 291 1,646 +242
27NOV26 440.00 C 6.39 6.77 6.39 6.07 +1.32 20 88 455 +86
27NOV26 450.00 C 4.45 4.76 4.45 4.08 +0.85 20 43 1,445 -43
27NOV26 460.00 C 3.12 3.36 3.09 2.67 +0.57 20 77 702 0
27NOV26 470.00 C 0.00 0.00 0.00 1.70 +0.36 20 0 1,529 0
27NOV26 480.00 C 0.00 0.00 0.00 1.06 +0.22 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.64 +0.13 20 0 80 0
27NOV26 500.00 C 0.96 0.98 0.96 0.38 +0.07 20 23 129 +8
27NOV26 510.00 C 0.00 0.00 0.00 0.22 +0.04 20 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.07 0.00 20 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.04 0.00 20 0 35 0
27NOV26 550.00 C 0.30 0.30 0.30 0.02 0.00 20 150 152 +120
27NOV26 560.00 C 0.23 0.23 0.23 0.01 0.00 20 99 99 +99
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 212.20 +6.86 69 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 207.26 +6.87 67 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 202.15 +6.71 64 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 197.27 +6.78 63 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 193.43 +8.36 68 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 187.33 +6.74 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 182.32 +6.68 56 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 177.51 +6.83 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 172.57 +6.84 54 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 167.48 +6.70 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 162.94 +7.11 52 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 157.56 +6.68 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 152.60 +6.67 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 147.76 +6.77 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 142.71 +6.67 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 137.91 +6.81 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 134.18 +7.60 46 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 129.28 +7.62 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 124.47 +7.12 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 119.53 +7.18 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.65 +7.15 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 104.96 +7.19 37 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 95.06 +6.43 34 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 85.19 +6.51 31 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 75.51 +7.14 28 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 64.19 +4.76 21 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 55.42 +4.53 21 0 274 0
30DEC26 370.00 C 0.00 0.00 0.00 47.12 +4.25 21 0 762 0
30DEC26 380.00 C 0.00 0.00 0.00 39.38 +3.93 21 0 1,371 0
30DEC26 390.00 C 35.42 35.42 35.42 32.96 +4.30 21 1 1,786 0
30DEC26 400.00 C 0.00 0.00 0.00 26.05 +3.15 20 2 5,510 0
30DEC26 410.00 C 0.00 0.00 0.00 20.90 +3.04 21 2 4,687 0
30DEC26 420.00 C 16.33 17.30 16.33 16.32 +2.69 21 46 7,153 +25
30DEC26 430.00 C 12.70 13.50 12.70 12.46 +2.25 21 46 1,342 -8
30DEC26 440.00 C 9.65 10.30 9.63 9.34 +1.68 20 16 1,545 +2
30DEC26 450.00 C 7.30 7.78 7.30 6.88 +1.27 20 53 2,828 +20
30DEC26 460.00 C 5.88 5.88 5.88 4.98 +0.98 20 18 4,342 -18
30DEC26 470.00 C 4.32 4.32 4.32 3.54 +0.74 20 1 703 +1
30DEC26 480.00 C 3.33 3.35 3.33 2.48 +0.55 20 26 537 +11
30DEC26 490.00 C 0.00 0.00 0.00 1.70 +0.40 20 0 276 0
30DEC26 500.00 C 0.00 0.00 0.00 1.16 +0.29 20 0 1,176 0
30DEC26 510.00 C 1.65 1.65 1.65 0.77 +0.20 20 1 638 0
30DEC26 520.00 C 0.00 0.00 0.00 0.51 +0.14 20 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.32 +0.09 20 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.21 +0.06 20 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 20 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 22 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 22 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 212.20 +5.73 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 207.26 +5.71 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 202.15 +5.52 37 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 197.27 +5.57 37 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 193.43 +6.65 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 187.33 +5.47 32 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 182.32 +5.38 23 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 177.51 +5.49 31 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 172.57 +5.47 29 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 167.55 +5.37 21 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 162.94 +5.68 31 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 157.71 +5.37 21 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 152.80 +5.36 22 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 147.89 +4.24 22 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 146.44 +6.88 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 141.69 +6.93 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 136.86 +6.92 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 132.08 +6.90 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 127.16 +6.77 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 122.18 +6.55 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 117.22 +7.03 34 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 107.40 +5.92 31 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 97.76 +5.48 29 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 88.36 +5.48 27 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 79.13 +4.72 26 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 70.54 +6.56 25 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 60.48 +4.33 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 52.98 +4.16 22 0 1,487 0
30MAR27 380.00 C 0.00 0.00 0.00 46.00 +3.91 22 0 1,607 0
30MAR27 390.00 C 40.80 40.80 40.80 40.08 +4.12 22 15 1,321 +15
30MAR27 400.00 C 35.50 35.70 34.81 34.07 +3.45 22 11 3,274 +10
30MAR27 410.00 C 30.28 30.28 29.48 29.16 +3.46 22 25 3,551 0
30MAR27 420.00 C 25.80 25.80 25.80 24.44 +3.00 22 3 2,795 0
30MAR27 430.00 C 0.00 0.00 0.00 20.26 +2.43 22 0 268 0
30MAR27 440.00 C 0.00 0.00 0.00 16.81 +2.03 22 0 1,430 0
30MAR27 450.00 C 0.00 0.00 0.00 14.01 +1.96 22 0 1,782 0
30MAR27 460.00 C 0.00 0.00 0.00 11.40 +1.68 22 0 1,300 0
30MAR27 470.00 C 0.00 0.00 0.00 9.31 +1.54 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 7.49 +1.26 22 0 734 0
30MAR27 490.00 C 6.94 6.94 6.94 6.02 +1.10 22 50 1,320 0
30MAR27 500.00 C 5.90 5.90 5.90 4.81 +0.95 22 1 429 +1
30MAR27 510.00 C 0.00 0.00 0.00 3.79 +0.75 22 0 519 0
30MAR27 520.00 C 0.00 0.00 0.00 3.04 +0.70 22 0 373 0
30MAR27 530.00 C 3.37 3.37 3.37 2.36 +0.52 22 50 537 +50
30MAR27 540.00 C 0.00 0.00 0.00 1.88 +0.48 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 1.41 +0.35 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 1.11 +0.29 22 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.85 +0.22 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.67 +0.20 22 0 137 0
30MAR27 590.00 C 0.00 0.00 0.00 0.51 +0.15 22 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.41 +0.14 23 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.31 +0.10 23 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.24 +0.09 23 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.18 +0.06 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.14 +0.05 23 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.02 +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 22 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 0.00 212.20 +5.71 39 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 207.26 +5.69 38 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 202.15 +5.50 33 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 197.27 +5.54 33 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 193.43 +6.62 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 187.33 +5.44 28 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 182.35 +5.37 22 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 177.51 +5.44 27 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 172.57 +5.41 26 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 167.60 +5.34 22 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 162.94 +5.57 28 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 159.89 +6.46 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 155.95 +7.31 38 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 151.14 +7.29 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 146.44 +6.88 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 141.70 +6.94 35 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 137.10 +7.16 35 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 132.38 +7.20 34 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 127.64 +7.25 33 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 122.79 +6.45 32 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 117.94 +6.14 31 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 108.49 +6.47 29 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 99.32 +5.47 28 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 90.45 +5.23 26 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 81.91 +6.64 26 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 73.90 +5.84 25 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 64.37 +4.00 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 57.40 +3.81 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 51.10 +3.87 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 45.17 +3.61 23 0 236 0
29JUN27 400.00 C 0.00 0.00 0.00 40.68 +4.31 23 0 613 0
29JUN27 410.00 C 0.00 0.00 0.00 35.48 +3.82 23 0 444 0
29JUN27 420.00 C 30.00 30.00 30.00 31.24 +3.15 23 1 2,783 -1
29JUN27 430.00 C 0.00 0.00 0.00 26.76 +2.70 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 23.30 +2.51 23 0 1,038 0
29JUN27 450.00 C 0.00 0.00 0.00 20.05 +2.11 23 0 550 0
29JUN27 460.00 C 0.00 0.00 0.00 17.46 +1.68 23 0 340 0
29JUN27 470.00 C 0.00 0.00 0.00 14.97 +1.40 23 0 125 0
29JUN27 480.00 C 0.00 0.00 0.00 12.75 +1.23 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 10.85 +0.88 23 0 258 0
29JUN27 500.00 C 9.90 10.00 9.90 9.17 +0.52 23 102 314 +91
29JUN27 510.00 C 0.00 0.00 0.00 7.77 +0.36 23 0 477 0
29JUN27 520.00 C 0.00 0.00 0.00 6.50 +0.14 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 5.50 +0.04 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 4.53 -0.08 23 0 90 0
29JUN27 550.00 C 5.30 5.30 5.30 3.85 -0.15 23 1 91 0
29JUN27 560.00 C 0.00 0.00 0.00 3.16 -0.24 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 2.65 -0.25 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 2.19 -0.32 23 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 1.80 -0.31 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 1.50 -0.27 23 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 1.21 -0.32 23 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 1.01 -0.28 23 0 40 0
29JUN27 630.00 C 0.00 0.00 0.00 0.83 -0.31 23 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 0.67 -0.33 23 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 0.56 -0.29 23 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 0.45 -0.27 23 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 0.35 -0.26 23 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.29 -0.24 23 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.23 -0.22 23 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.19 -0.20 23 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.16 -0.18 23 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.12 -0.18 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.10 -0.15 23 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 212.20 +5.71 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 207.26 +5.69 34 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 202.15 +5.50 30 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 197.27 +5.54 30 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 193.43 +6.62 37 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 187.33 +5.44 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 182.41 +5.42 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 177.53 +5.45 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 172.64 +5.44 25 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 167.79 +5.47 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 162.94 +5.48 25 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 159.89 +6.46 32 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 155.95 +7.31 33 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 151.14 +7.29 32 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 146.44 +6.88 31 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 141.70 +6.94 31 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 137.10 +7.16 30 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 132.38 +7.20 29 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 127.64 +7.25 28 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 122.79 +6.45 27 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 117.94 +6.14 26 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 108.49 +6.20 25 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 99.50 +5.40 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 91.40 +5.20 24 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 85.62 +6.90 25 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 77.89 +6.40 25 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 70.04 +5.43 24 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 63.19 +5.09 23 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 56.76 +4.72 23 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 50.81 +4.37 23 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 45.71 +3.66 23 0 160 0
29SEP27 410.00 C 0.00 0.00 0.00 41.60 +4.61 23 0 50 0
29SEP27 420.00 C 37.34 37.40 37.34 35.86 +2.90 22 97 147 +97
29SEP27 430.00 C 33.00 33.26 33.00 32.38 +3.23 23 31 35 +31
29SEP27 440.00 C 0.00 0.00 0.00 28.71 +3.08 23 0 379 0
29SEP27 450.00 C 25.36 25.88 25.36 25.56 +2.83 23 40 175 +20
29SEP27 460.00 C 22.30 22.40 22.30 23.01 +2.96 23 20 20 +20
29SEP27 470.00 C 0.00 0.00 0.00 20.65 +2.96 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 18.72 +3.11 24 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 16.80 +3.00 24 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 15.20 +2.98 24 0 0 0
29SEP27 510.00 C 12.10 12.10 12.10 13.80 +3.09 24 10 10 +10
29SEP27 520.00 C 11.10 11.10 11.10 12.41 +3.05 25 1 1 +1
29SEP27 530.00 C 9.80 9.80 9.80 11.28 +3.28 25 1 3 +1
29SEP27 540.00 C 0.00 0.00 0.00 10.31 +3.51 25 0 2 0
29SEP27 550.00 C 0.00 0.00 0.00 9.34 +3.50 25 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 8.71 +3.69 26 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 8.03 +3.54 26 0 0 0
29SEP27 580.00 C 5.81 5.81 5.81 7.14 +3.34 26 10 40 +10
29SEP27 590.00 C 0.00 0.00 0.00 6.70 +3.42 27 0 30 0
29SEP27 600.00 C 0.00 0.00 0.00 5.93 +3.18 27 0 40 0
29SEP27 610.00 C 0.00 0.00 0.00 5.68 +3.31 27 0 60 0
29SEP27 620.00 C 0.00 0.00 0.00 5.26 +3.26 27 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 4.84 +3.13 28 0 25 0
29SEP27 640.00 C 0.00 0.00 0.00 4.43 +3.00 28 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 4.11 +2.88 28 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 3.86 +2.80 28 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 3.61 +2.73 29 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 3.36 +2.61 29 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 3.11 +2.46 29 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 2.87 +2.33 29 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 2.72 +2.27 30 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 2.58 +2.19 30 0 0 0
29SEP27 730.00 C 1.95 1.96 1.95 2.44 +2.11 30 2 2 +2
TOTAL CALL 6,409 161,164 +2,558
04SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
04SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
04SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
04SEP26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
04SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
04SEP26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 390.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 38 0
04SEP26 395.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 107 0
04SEP26 400.00 P 0.10 0.10 0.10 0.00 -0.73 0 5 384 0
04SEP26 405.00 P 0.56 0.56 0.12 0.00 -2.69 0 61 587 -38
04SEP26 410.00 P 1.70 1.79 0.31 1.20 -5.89 0 733 10 -816
04SEP26 415.00 P 5.10 5.10 3.29 6.20 -5.63 0 53 0 -324
04SEP26 420.00 P 0.00 0.00 0.00 11.20 -5.61 0 0 0 -65
04SEP26 425.00 P 0.00 0.00 0.00 16.20 -5.82 0 0 0 -11
04SEP26 430.00 P 20.60 20.60 20.60 21.20 -5.80 0 2 0 -25
04SEP26 435.00 P 0.00 0.00 0.00 26.20 -5.40 0 0 0 -74
04SEP26 440.00 P 0.00 0.00 0.00 31.20 -5.40 0 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 36.20 -5.40 0 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 41.20 -5.40 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 46.20 -5.40 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 51.20 -5.40 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 56.20 -5.40 0 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 61.20 -5.40 0 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 66.20 -5.40 0 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 71.20 -5.40 0 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 76.20 -5.40 0 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 81.20 -5.95 0 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 86.20 -5.95 0 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 91.20 -5.95 0 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 96.20 -5.92 0 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 101.20 -5.95 0 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 106.20 -5.94 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 111.20 -5.90 0 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 116.20 -5.93 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 0.01 -0.05 22 0 6 0
11SEP26 380.00 P 0.00 0.00 0.00 0.02 -0.13 20 0 10 0
11SEP26 385.00 P 0.00 0.00 0.00 0.04 -0.31 19 0 27 0
11SEP26 390.00 P 0.00 0.00 0.00 0.14 -0.63 18 0 224 0
11SEP26 395.00 P 0.64 0.64 0.47 0.41 -1.16 18 106 382 +27
11SEP26 400.00 P 1.12 1.22 0.80 0.99 -1.98 17 242 468 +103
11SEP26 405.00 P 2.33 2.35 1.65 2.19 -3.00 17 164 369 +21
11SEP26 410.00 P 4.30 4.57 3.19 4.28 -4.21 16 1,125 1,057 +706
11SEP26 415.00 P 6.00 6.00 6.00 7.51 -5.14 16 33 54 +13
11SEP26 420.00 P 0.00 0.00 0.00 11.84 -4.97 18 0 4 0
11SEP26 425.00 P 0.00 0.00 0.00 16.41 -5.61 19 0 0 0
11SEP26 430.00 P 20.39 20.39 20.39 21.24 -5.76 19 2 2 +2
11SEP26 435.00 P 0.00 0.00 0.00 26.20 -5.40 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 31.20 -5.40 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 36.20 -5.40 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 41.20 -5.40 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 46.20 -5.40 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 51.20 -5.40 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 56.20 -5.40 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 61.20 -5.40 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 66.20 -5.40 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 71.20 -5.40 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 76.20 -5.40 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 81.20 -5.95 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 86.20 -5.95 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 91.20 -5.95 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 96.20 -5.93 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 101.20 -5.95 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 106.20 -5.94 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 111.20 -5.93 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 116.20 -5.93 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,117 0
29SEP26 320.00 P 0.08 0.08 0.08 0.01 0.00 31 1 4,549 -1
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 2,848 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 -0.08 24 0 4,835 0
29SEP26 360.00 P 0.00 0.00 0.00 0.14 -0.16 23 0 4,485 0
29SEP26 370.00 P 0.55 0.55 0.48 0.36 -0.35 22 55 6,419 +25
29SEP26 380.00 P 0.94 0.94 0.87 0.90 -0.65 21 78 6,058 -49
29SEP26 390.00 P 2.10 2.10 1.59 1.96 -1.25 19 237 6,059 +72
29SEP26 400.00 P 4.00 4.20 3.36 4.10 -2.12 18 451 6,320 -164
29SEP26 410.00 P 8.08 8.30 6.70 7.84 -3.72 17 561 5,271 +322
29SEP26 420.00 P 13.42 14.00 12.50 14.00 -4.69 17 50 4,752 +47
29SEP26 430.00 P 0.00 0.00 0.00 21.85 -5.43 16 0 1,327 0
29SEP26 440.00 P 0.00 0.00 0.00 31.50 -5.21 19 0 1,941 0
29SEP26 450.00 P 0.00 0.00 0.00 41.21 -6.13 19 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 51.20 -5.40 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 61.20 -5.40 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 71.20 -5.40 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 81.20 -6.23 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 91.20 -5.95 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 101.20 -5.95 0 0 105 0
29SEP26 520.00 P 0.00 0.00 0.00 111.20 -5.93 0 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 121.20 -5.87 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 131.20 -5.88 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 141.20 -5.83 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 151.20 -5.91 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 161.20 -5.85 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 171.20 -5.85 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 181.20 -5.86 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 191.20 -5.90 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 201.20 -5.87 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 211.20 -5.86 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 221.20 -5.88 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 231.20 -5.88 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 241.20 -5.90 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 251.20 -5.82 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 261.20 -5.84 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 271.20 -5.89 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 281.20 -5.89 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 291.20 -5.86 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 301.20 -5.88 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 311.20 -5.79 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 321.20 -5.87 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 31 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29OCT26 300.00 P 0.11 0.20 0.11 0.02 +0.01 27 210 1,037 +30
29OCT26 310.00 P 0.26 0.28 0.26 0.04 +0.02 27 6 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.08 +0.04 26 0 501 0
29OCT26 330.00 P 0.45 0.45 0.45 0.16 +0.06 25 5 925 0
29OCT26 340.00 P 0.00 0.00 0.00 0.32 +0.08 24 0 831 0
29OCT26 350.00 P 0.00 0.00 0.00 0.59 +0.05 23 0 927 0
29OCT26 360.00 P 1.08 1.10 1.07 1.06 -0.05 23 45 930 +8
29OCT26 370.00 P 1.73 1.73 1.67 1.76 -0.38 21 11 2,348 +1
29OCT26 380.00 P 2.88 2.88 2.58 2.99 -0.86 21 58 1,346 -31
29OCT26 390.00 P 4.49 4.66 4.00 4.82 -1.33 20 128 1,985 -10
29OCT26 400.00 P 7.50 7.50 6.62 7.61 -2.49 19 53 2,730 +7
29OCT26 410.00 P 12.00 12.00 10.39 11.46 -3.64 18 39 1,785 -2
29OCT26 420.00 P 15.65 15.65 15.65 17.20 -4.03 18 15 880 -15
29OCT26 430.00 P 23.70 23.70 23.70 24.83 -4.20 19 3 403 +3
29OCT26 440.00 P 0.00 0.00 0.00 32.94 -4.66 19 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 41.85 -5.49 19 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 51.33 -5.27 19 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 61.20 -5.40 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 71.20 -5.40 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 81.20 -6.23 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 91.20 -5.95 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 101.20 -5.95 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 111.20 -5.93 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 121.20 -5.87 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 131.20 -5.88 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 141.20 -5.83 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 151.20 -5.91 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 161.20 -5.85 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 171.20 -5.85 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 181.20 -5.86 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 191.20 -5.90 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 201.20 -5.87 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 211.20 -5.86 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 221.20 -5.88 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 231.20 -5.88 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 241.20 -5.90 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 251.20 -5.82 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 261.20 -5.84 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 271.20 -5.89 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 281.20 -5.89 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 291.20 -5.86 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 301.20 -5.88 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 311.20 -5.79 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 321.20 -5.87 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
27NOV26 300.00 P 0.24 0.24 0.24 0.02 -0.05 22 200 230 +200
27NOV26 310.00 P 0.00 0.00 0.00 0.05 -0.08 22 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 0.12 -0.14 22 0 91 0
27NOV26 330.00 P 0.00 0.00 0.00 0.25 -0.24 22 0 260 0
27NOV26 340.00 P 1.11 1.11 1.11 0.51 -0.40 21 15 407 +1
27NOV26 350.00 P 1.56 1.56 1.54 0.98 -0.60 21 60 535 +48
27NOV26 360.00 P 2.25 2.33 2.21 1.76 -0.86 21 107 1,072 +43
27NOV26 370.00 P 3.27 3.37 3.13 2.97 -1.17 21 321 631 -53
27NOV26 380.00 P 4.90 4.90 4.43 4.76 -1.40 20 25 755 -16
27NOV26 390.00 P 7.28 7.28 6.86 7.23 -1.70 20 10 2,066 0
27NOV26 400.00 P 10.15 10.46 9.72 10.31 -2.56 19 94 1,554 -11
27NOV26 410.00 P 16.34 16.34 14.43 14.66 -3.05 19 17 856 -2
27NOV26 420.00 P 0.00 0.00 0.00 20.16 -3.67 19 0 540 0
27NOV26 430.00 P 26.43 26.44 26.43 27.31 -3.82 20 30 744 +30
27NOV26 440.00 P 0.00 0.00 0.00 34.79 -4.34 20 0 36 0
27NOV26 450.00 P 0.00 0.00 0.00 43.05 -4.75 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 51.97 -5.04 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 61.39 -5.26 20 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 71.20 -5.79 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 81.20 -6.23 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 91.20 -5.95 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 101.20 -5.95 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 111.20 -5.93 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 121.20 -5.87 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 131.20 -5.88 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 141.20 -5.83 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 151.20 -5.91 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 161.20 -5.85 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 171.20 -5.85 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 181.20 -5.86 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 191.20 -5.90 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 201.20 -5.87 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 211.20 -5.86 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 221.20 -5.88 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 231.20 -5.88 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 241.20 -5.90 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 251.20 -5.82 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 261.20 -5.84 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 271.20 -5.89 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 281.20 -5.89 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 291.20 -5.86 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 301.20 -5.88 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 311.20 -5.79 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 321.20 -5.87 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 39 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 520 0
30DEC26 295.00 P 0.59 0.59 0.59 0.08 -0.04 23 4 561 0
30DEC26 300.00 P 0.50 0.63 0.50 0.11 -0.07 23 214 5,970 +214
30DEC26 310.00 P 0.00 0.00 0.00 0.22 -0.11 22 0 3,377 0
30DEC26 320.00 P 1.00 1.02 1.00 0.42 -0.19 22 32 1,929 0
30DEC26 330.00 P 0.00 0.00 0.00 0.75 -0.30 22 0 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 1.29 -0.45 22 0 2,106 0
30DEC26 350.00 P 2.59 2.61 2.45 2.09 -0.66 22 76 1,702 +14
30DEC26 360.00 P 3.49 3.55 3.49 3.28 -0.91 21 13 2,155 +9
30DEC26 370.00 P 0.00 0.00 0.00 4.86 -1.15 21 0 1,937 0
30DEC26 380.00 P 6.89 6.89 6.57 6.81 -1.57 21 14 6,163 +8
30DEC26 390.00 P 9.50 9.61 9.00 9.61 -1.87 20 26 4,028 +20
30DEC26 400.00 P 12.93 13.13 12.61 13.10 -2.52 20 107 2,684 -35
30DEC26 410.00 P 16.57 17.48 16.57 17.46 -2.95 20 358 3,156 +328
30DEC26 420.00 P 0.00 0.00 0.00 22.92 -3.42 20 0 3,695 0
30DEC26 430.00 P 28.58 28.58 28.58 29.83 -3.57 20 2 1,757 0
30DEC26 440.00 P 0.00 0.00 0.00 36.94 -3.98 20 0 1,365 0
30DEC26 450.00 P 43.43 43.43 42.43 44.73 -4.36 20 10 1,181 +5
30DEC26 460.00 P 0.00 0.00 0.00 53.14 -4.69 20 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 62.08 -4.97 20 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 71.47 -5.52 20 0 319 0
30DEC26 490.00 P 0.00 0.00 0.00 81.21 -6.22 20 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 91.20 -5.95 0 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 101.20 -5.95 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 111.20 -5.93 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 121.20 -5.87 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 131.20 -5.88 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 141.20 -5.83 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 151.20 -5.91 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 161.20 -5.85 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 171.20 -5.85 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 181.20 -5.86 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 191.20 -5.90 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 201.20 -5.87 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 211.20 -5.86 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 221.20 -5.88 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 231.20 -5.99 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 241.20 -5.90 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 251.20 -5.82 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 261.20 -5.96 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 271.20 -5.89 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 281.20 -5.89 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 291.20 -5.98 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 301.20 -6.65 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 311.20 -5.79 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 321.20 -5.87 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 0.00 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 11 0
30MAR27 270.00 P 0.00 0.00 0.00 0.12 -0.07 22 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 0.17 -0.09 22 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.24 -0.11 22 0 179 0
30MAR27 285.00 P 1.49 1.49 1.49 0.33 -0.14 22 1 109 -1
30MAR27 290.00 P 0.00 0.00 0.00 0.45 -0.14 22 0 314 0
30MAR27 295.00 P 1.85 1.85 1.84 0.58 -0.22 22 6 128 -6
30MAR27 300.00 P 0.00 0.00 0.00 0.77 -0.25 22 0 383 0
30MAR27 310.00 P 2.56 2.56 2.56 1.26 -0.36 22 1 354 0
30MAR27 320.00 P 0.00 0.00 0.00 1.98 -0.51 22 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 2.99 -0.68 22 0 4,674 0
30MAR27 340.00 P 0.00 0.00 0.00 4.33 -0.91 22 0 917 0
30MAR27 350.00 P 6.50 6.60 6.50 6.15 -1.08 22 75 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 8.46 -1.15 22 0 1,166 0
30MAR27 370.00 P 10.80 11.14 10.80 11.17 -1.55 22 7 1,970 -1
30MAR27 380.00 P 15.00 15.00 13.57 14.19 -1.68 22 2 3,087 -1
30MAR27 390.00 P 17.09 17.09 17.09 17.79 -2.04 22 1 1,343 0
30MAR27 400.00 P 21.60 21.60 21.60 22.31 -1.95 22 1 4,028 0
30MAR27 410.00 P 26.21 26.44 26.21 27.04 -2.61 21 120 3,788 +120
30MAR27 420.00 P 31.03 31.03 31.03 32.66 -2.90 21 10 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 38.55 -3.91 21 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 46.06 -3.30 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 53.23 -3.57 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 60.72 -3.91 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 68.75 -3.97 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 75.76 -5.53 20 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 84.39 -5.49 20 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 93.27 -5.80 20 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 101.70 -6.52 19 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 111.43 -6.10 19 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 121.80 -5.64 22 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 131.38 -5.70 22 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 141.20 -5.83 0 0 131 0
30MAR27 560.00 P 0.00 0.00 0.00 151.20 -5.91 0 0 23 0
30MAR27 570.00 P 0.00 0.00 0.00 161.20 -5.85 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 171.20 -5.85 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 181.20 -5.86 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 191.20 -5.90 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 201.20 -5.87 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 211.20 -5.86 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 221.20 -5.88 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 231.20 -5.99 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 241.20 -5.90 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 251.20 -5.82 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 261.20 -5.96 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 271.20 -5.89 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 281.20 -5.89 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 291.20 -5.98 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 301.20 -6.65 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 311.20 -5.79 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 321.20 -5.87 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.02 -0.04 22 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.03 -0.05 23 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.05 -0.06 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.07 -0.08 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.10 -0.10 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.13 -0.13 23 0 30 0
29JUN27 250.00 P 1.37 1.37 1.37 0.18 -0.16 23 1 31 0
29JUN27 255.00 P 0.00 0.00 0.00 0.25 -0.17 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.33 -0.22 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.43 -0.25 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.57 -0.29 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.71 -0.35 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 0.91 -0.37 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.13 -0.46 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.41 -0.49 23 0 218 0
29JUN27 295.00 P 0.00 0.00 0.00 1.74 -0.54 23 0 44 0
29JUN27 300.00 P 3.55 3.55 3.55 2.07 -0.74 23 1 488 -1
29JUN27 310.00 P 0.00 0.00 0.00 3.03 -0.86 23 0 386 0
29JUN27 320.00 P 0.00 0.00 0.00 4.28 -0.92 23 0 967 0
29JUN27 330.00 P 0.00 0.00 0.00 5.84 -1.13 23 0 375 0
29JUN27 340.00 P 0.00 0.00 0.00 7.70 -1.37 23 0 413 0
29JUN27 350.00 P 9.77 10.20 9.77 10.13 -1.25 23 65 869 0
29JUN27 360.00 P 0.00 0.00 0.00 12.57 -1.48 23 0 740 0
29JUN27 370.00 P 15.05 15.50 15.05 15.50 -1.58 23 42 663 0
29JUN27 380.00 P 0.00 0.00 0.00 18.82 -2.03 22 0 176 0
29JUN27 390.00 P 0.00 0.00 0.00 22.83 -2.18 22 0 326 0
29JUN27 400.00 P 0.00 0.00 0.00 27.26 -2.44 22 0 520 0
29JUN27 410.00 P 32.25 32.25 32.25 32.29 -2.63 22 2 186 +2
29JUN27 420.00 P 0.00 0.00 0.00 37.73 -3.20 22 0 1,017 0
29JUN27 430.00 P 0.00 0.00 0.00 43.78 -3.51 22 0 383 0
29JUN27 440.00 P 0.00 0.00 0.00 51.27 -3.28 23 0 812 0
29JUN27 450.00 P 0.00 0.00 0.00 58.49 -3.15 23 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 64.00 -5.30 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 71.73 -5.32 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 79.59 -4.96 22 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 87.98 -5.01 22 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 96.36 -5.40 22 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 105.12 -5.47 22 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 113.81 -5.78 22 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 123.10 -5.63 22 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 131.79 -6.16 21 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 142.05 -5.14 23 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 151.52 -5.59 23 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 161.25 -5.82 23 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 171.20 -5.85 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 181.20 -5.86 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 191.20 -5.90 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 201.20 -5.87 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 211.20 -5.86 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 221.20 -5.88 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 231.20 -5.99 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 241.20 -5.90 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 251.20 -5.82 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 261.20 -5.96 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 271.20 -5.89 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 281.20 -5.89 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 291.20 -5.98 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 301.20 -6.65 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 311.20 -5.79 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 321.20 -5.87 0 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 30 0
29SEP27 205.00 P 0.00 0.00 0.00 0.09 +0.05 25 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.11 +0.05 25 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 0.15 +0.06 25 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.20 +0.08 25 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 0.25 +0.09 25 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.32 +0.11 25 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 0.40 +0.12 25 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.50 +0.14 25 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 0.63 +0.17 25 0 0 0
29SEP27 250.00 P 2.17 2.17 2.16 0.76 +0.16 25 30 30 +30
29SEP27 255.00 P 0.00 0.00 0.00 0.93 +0.20 24 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.14 +0.21 24 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.34 +0.20 24 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 1.62 +0.24 24 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 1.93 +0.24 24 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.24 +0.23 24 0 1 0
29SEP27 285.00 P 0.00 0.00 0.00 2.65 +0.24 24 0 14 0
29SEP27 290.00 P 0.00 0.00 0.00 3.19 +0.32 24 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 3.65 +0.31 24 0 0 0
29SEP27 300.00 P 5.40 5.40 5.40 4.24 +0.19 24 1 2 +1
29SEP27 310.00 P 0.00 0.00 0.00 5.54 +0.14 24 0 1 0
29SEP27 320.00 P 7.94 7.94 7.94 7.17 0.00 24 5 80 -5
29SEP27 330.00 P 9.70 9.70 9.70 8.99 -0.21 24 4 286 0
29SEP27 340.00 P 11.56 11.56 11.56 11.31 -0.31 24 1 340 0
29SEP27 350.00 P 13.88 13.88 13.88 13.88 -0.64 24 2 259 +2
29SEP27 360.00 P 0.00 0.00 0.00 16.86 -0.81 24 0 398 0
29SEP27 370.00 P 0.00 0.00 0.00 19.82 -1.68 23 0 91 0
29SEP27 380.00 P 22.46 22.46 22.46 22.60 -2.97 23 1 19 +1
29SEP27 390.00 P 27.80 27.80 27.80 27.80 -2.22 23 1 3 0
29SEP27 400.00 P 0.00 0.00 0.00 32.25 -2.52 23 0 8 0
29SEP27 410.00 P 0.00 0.00 0.00 37.22 -2.76 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 42.66 -3.46 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 49.41 -3.07 23 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 55.67 -3.35 23 0 6 0
29SEP27 450.00 P 0.00 0.00 0.00 61.46 -4.82 23 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 69.25 -3.60 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 76.15 -4.24 23 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 83.56 -4.66 23 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 91.25 -5.78 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 99.73 -3.23 23 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 108.31 -5.56 23 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 118.84 -3.69 25 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 125.58 -5.78 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 136.66 -2.25 25 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 143.98 -5.45 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 154.81 -2.57 26 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 164.10 -2.97 26 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 173.43 -3.62 26 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 182.82 -4.24 27 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 192.33 -4.77 27 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 201.96 -5.11 27 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 211.64 -5.42 27 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 221.41 -5.67 28 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 231.24 -5.95 28 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 241.20 -5.90 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 251.20 -5.82 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 261.20 -5.96 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 271.20 -5.89 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 281.20 -5.89 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 291.20 -5.98 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 301.20 -6.65 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 311.20 -5.79 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 321.20 -5.87 0 0 0 0
TOTAL PUT 6,647 188,773 +706
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$ 21.240
29SEP26 16.50 C 0.00 0.00 0.00 4.85 -0.38 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.28 -0.44 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.78 -0.42 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.28 -0.41 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.78 -0.30 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.29 -0.29 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.82 -0.26 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.37 -0.21 22 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.65 +0.06 22 0 0 0
29SEP26 22.00 C 0.25 0.25 0.25 0.24 +0.12 23 18 260 0
29SEP26 23.00 C 0.08 0.08 0.08 0.06 +0.03 22 40 212 +40
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.95 -0.28 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.45 -0.27 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.83 -0.37 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.34 -0.35 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.86 -0.22 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.40 -0.18 22 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.97 -0.11 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.57 -0.01 22 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.91 +0.22 22 0 1 0
29OCT26 22.00 C 0.49 0.49 0.49 0.48 +0.16 22 2 95 0
29OCT26 23.00 C 0.23 0.23 0.23 0.21 +0.07 22 117 297 +109
29OCT26 24.00 C 0.00 0.00 0.00 0.09 +0.04 23 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 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
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.01 -0.22 40 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.50 -0.22 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.01 -0.19 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.42 -0.27 23 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.97 -0.11 23 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.53 -0.05 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.13 +0.05 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.81 +0.22 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.17 +0.27 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.70 +0.19 23 0 35 0
27NOV26 23.00 C 0.00 0.00 0.00 0.39 +0.12 23 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.20 +0.07 23 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 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
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.07 -0.16 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.58 -0.14 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.09 -0.11 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.52 -0.17 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.09 +0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.68 +0.10 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.29 +0.21 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.00 +0.34 24 0 0 0
30DEC26 21.00 C 1.26 1.26 1.26 1.38 +0.28 24 1 1 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.90 +0.21 23 0 100 0
30DEC26 23.00 C 0.46 0.54 0.46 0.56 +0.15 23 26 130 +15
30DEC26 24.00 C 0.34 0.34 0.34 0.33 +0.09 23 15 2,015 +15
30DEC26 25.00 C 0.00 0.00 0.00 0.19 +0.06 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 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 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.27 +0.04 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.81 +0.09 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.36 +0.16 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.94 +0.25 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.43 +0.35 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.14 +0.37 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.78 +0.35 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.45 +0.33 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.86 +0.28 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.38 +0.26 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.98 +0.18 23 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.67 +0.12 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.48 +0.11 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.33 +0.07 23 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 +0.05 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 +0.04 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 5.40 +0.17 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.96 +0.24 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.53 +0.24 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.12 +0.19 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.63 +0.16 24 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.27 +0.20 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.94 +0.18 24 0 0 0
29JUN27 20.00 C 2.75 2.75 2.75 2.63 +0.15 24 15 15 +15
29JUN27 21.00 C 0.00 0.00 0.00 2.08 +0.03 24 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.66 +0.09 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.25 +0.02 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.93 -0.02 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.69 -0.03 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.51 -0.04 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.37 -0.05 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 -0.05 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.49 +0.26 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.07 +0.29 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.67 +0.29 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.29 +0.24 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.81 -0.04 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.48 -0.06 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.17 -0.08 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.94 +0.05 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.37 -0.04 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.87 -0.12 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.50 -0.14 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.20 -0.14 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.96 -0.13 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.77 -0.10 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.60 -0.10 25 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.47 -0.09 25 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.37 -0.07 25 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.29 -0.07 25 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
TOTAL CALL 234 5,059 +195
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 40 0
29SEP26 19.50 P 0.05 0.05 0.05 0.04 -0.05 23 20 131 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.09 23 0 392 0
29SEP26 21.00 P 0.36 0.36 0.36 0.36 -0.25 22 10 198 0
29SEP26 22.00 P 0.00 0.00 0.00 0.95 -0.36 22 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 1.79 -0.44 22 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.76 -0.47 0 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 3.76 -0.39 0 0 30 -64
29SEP26 26.00 P 0.00 0.00 0.00 4.76 -0.32 0 0 0 -15
29SEP26 27.00 P 0.00 0.00 0.00 5.76 -0.32 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.76 -0.45 0 0 0 -230
29SEP26 29.00 P 0.00 0.00 0.00 7.76 -0.45 0 0 0 -15
29SEP26 30.00 P 0.00 0.00 0.00 8.76 -0.31 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.76 -0.31 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.76 -0.31 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.76 -0.31 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.76 -0.31 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.76 -0.31 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.76 -0.31 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.76 -0.32 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.76 -0.32 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.76 -0.32 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.04 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.08 -0.06 22 0 96 0
29OCT26 19.50 P 0.15 0.15 0.14 0.14 -0.10 22 5 128 +1
29OCT26 20.00 P 0.00 0.00 0.00 0.24 -0.14 22 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 0.57 -0.23 22 0 162 0
29OCT26 22.00 P 1.20 1.20 1.20 1.14 -0.33 22 3 184 -3
29OCT26 23.00 P 0.00 0.00 0.00 1.89 -0.40 22 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 2.78 -0.45 22 0 79 0
29OCT26 25.00 P 0.00 0.00 0.00 3.76 -0.41 0 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 4.76 -0.40 0 0 0 -10
29OCT26 27.00 P 0.00 0.00 0.00 5.76 -0.40 0 0 0 -26
29OCT26 28.00 P 0.00 0.00 0.00 6.76 -0.45 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.76 -0.45 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.76 -0.41 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.76 -0.40 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.76 -0.40 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.76 -0.40 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.76 -0.40 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.76 -0.40 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.10 -0.05 23 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.17 -0.07 23 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 -0.11 23 0 127 0
27NOV26 20.00 P 0.00 0.00 0.00 0.39 -0.15 23 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.74 -0.24 22 0 72 0
27NOV26 22.00 P 0.00 0.00 0.00 1.27 -0.32 22 0 85 0
27NOV26 23.00 P 0.00 0.00 0.00 1.95 -0.41 21 0 95 0
27NOV26 24.00 P 0.00 0.00 0.00 2.85 -0.42 23 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 3.77 -0.40 22 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 4.76 -0.41 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.76 -0.41 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.76 -0.45 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.76 -0.45 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.76 -0.41 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.76 -0.41 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.76 -0.40 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.76 -0.40 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.76 -0.41 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.76 -0.42 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 -0.06 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 -0.09 23 0 45 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.12 23 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.51 -0.17 23 0 43 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 -0.24 22 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.41 -0.30 22 0 145 0
30DEC26 23.00 P 0.00 0.00 0.00 2.06 -0.38 21 0 121 0
30DEC26 24.00 P 0.00 0.00 0.00 2.92 -0.40 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.81 -0.36 23 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 4.76 -0.41 0 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 5.76 -0.41 0 0 0 -19
30DEC26 28.00 P 0.00 0.00 0.00 6.76 -0.45 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.76 -0.45 0 0 0 -10
30DEC26 30.00 P 0.00 0.00 0.00 8.76 -0.41 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.76 -0.41 0 0 0 -10
30DEC26 32.00 P 0.00 0.00 0.00 10.76 -0.40 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.76 -0.40 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.76 -0.41 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.76 -0.42 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.76 -0.33 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.76 -0.33 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.76 -0.33 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.76 -0.33 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 -0.05 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.29 -0.07 23 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.09 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.51 -0.12 23 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.66 -0.14 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.83 -0.15 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.20 -0.22 23 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.77 -0.26 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.34 -0.32 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.14 -0.35 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.95 -0.26 23 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 4.84 -0.33 23 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.77 -0.40 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.76 -0.45 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.76 -0.45 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.76 -0.41 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.76 -0.41 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.76 -0.40 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.76 -0.40 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.76 -0.41 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.76 -0.42 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.76 -0.34 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.76 -0.33 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.76 -0.33 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.76 -0.33 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.53 +0.02 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.67 +0.04 25 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.96 0.00 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.13 -0.03 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.35 -0.02 24 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.84 -0.03 24 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.48 +0.09 24 0 62 0
29JUN27 23.00 P 0.00 0.00 0.00 3.13 +0.09 24 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.86 -0.02 24 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.50 -0.18 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.29 -0.24 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.13 -0.27 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.99 -0.33 14 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.89 -0.40 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.84 -0.40 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.78 -0.41 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.95 -0.21 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.91 -0.25 24 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.88 -0.29 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.85 -0.33 25 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.50 +0.02 26 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.77 +0.04 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.10 +0.05 26 0 0 0
29SEP27 19.00 P 1.38 1.38 1.38 1.30 +0.06 26 1 1 +1
29SEP27 19.50 P 0.00 0.00 0.00 1.51 +0.07 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.75 +0.08 26 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.21 +0.09 26 0 12 0
29SEP27 22.00 P 0.00 0.00 0.00 2.84 +0.08 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.49 +0.08 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.17 +0.03 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.93 +0.01 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.73 -0.01 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.57 -0.06 27 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.44 -0.11 27 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.35 -0.16 28 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.27 -0.24 28 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.19 -0.34 29 0 0 0
TOTAL PUT 39 7,169 -400
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$ 166.700
04SEP26 134.00 C 0.00 0.00 0.00 32.70 +2.96 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 31.70 +2.96 0 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 30.70 +2.95 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 29.70 +2.94 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 28.70 +3.19 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 27.70 +3.19 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 26.70 +3.19 0 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 25.70 +3.18 0 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 24.70 +3.18 0 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 23.70 +3.18 0 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 22.70 +3.18 0 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 21.70 +3.18 0 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 20.70 +3.18 0 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 19.70 +3.18 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 18.70 +3.18 0 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 17.70 +3.18 0 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 16.70 +3.18 0 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 14.20 +3.17 0 0 0 -68
04SEP26 155.00 C 0.00 0.00 0.00 11.70 +3.16 0 0 0 -78
04SEP26 157.50 C 9.70 9.96 9.70 9.20 +3.13 0 22 0 -53
04SEP26 160.00 C 7.50 7.53 6.30 6.70 +3.06 0 18 0 -216
04SEP26 162.50 C 4.30 5.10 4.30 4.20 +2.82 0 101 0 -249
04SEP26 165.00 C 1.20 2.62 0.88 1.70 +1.45 0 381 1 -448
04SEP26 167.50 C 0.25 0.46 0.02 0.00 -0.01 0 461 493 +377
04SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
04SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 33.41 +3.55 105 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 32.24 +3.35 95 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 31.23 +3.48 92 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 30.26 +3.50 90 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 29.00 +3.41 75 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 28.24 +3.65 84 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 27.28 +3.69 83 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 25.78 +3.18 0 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 24.78 +3.18 0 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 23.78 +3.18 0 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 22.78 +3.18 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 21.79 +3.19 36 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 20.79 +3.18 34 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 19.79 +3.18 32 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 18.79 +3.17 30 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 17.79 +3.16 28 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 16.79 +3.15 26 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 14.31 +3.13 27 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 11.84 +3.07 26 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 9.68 +3.23 33 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 6.90 +2.72 19 0 140 0
11SEP26 162.50 C 5.00 5.48 4.90 4.70 +2.29 19 91 245 +30
11SEP26 165.00 C 2.50 3.51 2.50 2.84 +1.59 19 61 104 -11
11SEP26 167.50 C 1.25 1.95 1.25 1.41 +0.84 18 341 186 +91
11SEP26 170.00 C 0.23 0.90 0.23 0.63 +0.41 19 342 348 +107
11SEP26 172.50 C 0.23 0.31 0.22 0.25 +0.17 19 643 676 +606
11SEP26 175.00 C 0.09 0.09 0.09 0.09 +0.06 20 35 135 +35
11SEP26 177.50 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 50 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 55 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 97.24 +3.59 166 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 94.74 +3.58 159 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 92.25 +3.34 154 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 89.77 +3.60 149 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 87.05 +3.11 127 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 84.77 +3.34 137 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 82.26 +3.39 131 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 79.77 +3.37 126 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 77.26 +3.57 121 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 74.91 +3.45 123 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 72.29 +3.59 112 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 69.58 +3.37 95 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 66.73 +2.75 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 64.81 +3.31 99 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 62.31 +3.33 95 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 60.15 +3.68 101 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 57.34 +3.33 87 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 54.85 +3.33 83 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 52.35 +3.33 79 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 49.87 +3.82 75 0 0 0
29SEP26 120.00 C 46.27 46.27 46.27 46.95 +3.19 38 12 42 +12
29SEP26 122.50 C 0.00 0.00 0.00 44.87 +3.29 67 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 41.95 +3.40 0 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 39.90 +3.33 61 0 0 0
29SEP26 130.00 C 36.07 36.07 36.07 36.92 +3.14 0 30 916 +30
29SEP26 132.50 C 33.59 33.59 33.59 34.44 +2.98 0 30 798 +30
29SEP26 135.00 C 31.12 31.12 31.12 32.24 +3.27 45 30 473 +30
29SEP26 137.50 C 0.00 0.00 0.00 30.15 +3.35 51 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 27.28 +3.47 39 0 9,932 0
29SEP26 142.50 C 0.00 0.00 0.00 24.52 +3.20 25 0 1,342 0
29SEP26 145.00 C 21.27 22.68 21.27 22.09 +3.49 26 75 10,312 -45
29SEP26 147.50 C 20.37 20.37 19.94 19.66 +2.76 26 81 898 -25
29SEP26 150.00 C 0.00 0.00 0.00 17.23 +2.79 25 0 2,488 0
29SEP26 152.50 C 0.00 0.00 0.00 14.79 +3.08 23 0 393 0
29SEP26 155.00 C 0.00 0.00 0.00 12.48 +2.96 22 0 2,568 0
29SEP26 157.50 C 9.12 9.12 9.12 10.26 +2.98 21 1 801 0
29SEP26 160.00 C 8.50 9.00 8.00 8.03 +2.49 20 42 1,106 +1
29SEP26 162.50 C 5.80 6.93 5.80 6.09 +2.04 19 58 2,132 +23
29SEP26 165.00 C 4.23 5.19 4.23 4.57 +1.73 19 348 9,705 -192
29SEP26 167.50 C 3.10 3.70 3.08 3.24 +1.34 19 320 2,789 -21
29SEP26 170.00 C 1.99 2.50 1.99 2.13 +0.92 19 328 3,239 +165
29SEP26 172.50 C 1.20 1.61 1.20 1.40 +0.66 19 357 976 +199
29SEP26 175.00 C 0.78 1.00 0.78 0.88 +0.46 19 165 933 -4
29SEP26 177.50 C 0.53 0.60 0.53 0.51 +0.28 19 76 752 +1
29SEP26 180.00 C 0.30 0.34 0.29 0.28 +0.15 19 100 1,546 +68
29SEP26 182.50 C 0.19 0.19 0.19 0.16 +0.10 19 2 454 +2
29SEP26 185.00 C 0.10 0.10 0.10 0.09 +0.06 20 90 280 +13
29SEP26 187.50 C 0.00 0.00 0.00 0.05 +0.03 20 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 21 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 23 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 24 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 82.55 +3.56 91 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 80.07 +3.58 88 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 77.53 +3.28 83 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 75.08 +3.31 81 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 72.59 +3.29 78 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 70.11 +3.31 75 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 67.02 +2.72 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 65.15 +3.31 69 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 62.66 +3.68 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 60.15 +3.48 63 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 57.65 +3.49 60 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 55.20 +3.52 58 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 52.74 +3.32 56 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 50.27 +3.56 53 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 47.95 +3.48 54 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 45.47 +3.48 51 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 41.95 +3.05 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 39.90 +3.33 33 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 38.00 +3.91 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 35.56 +3.89 41 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 33.14 +3.17 39 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 30.72 +3.33 37 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 27.78 +3.32 29 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 25.16 +3.04 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 23.16 +3.33 28 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 20.52 +2.90 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 18.29 +2.81 24 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 16.14 +2.69 24 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 14.09 +2.84 23 0 287 0
29OCT26 157.50 C 0.00 0.00 0.00 12.15 +2.68 23 0 225 0
29OCT26 160.00 C 10.73 10.73 10.73 10.44 +2.55 23 1 1,292 +1
29OCT26 162.50 C 9.21 9.21 9.21 8.61 +2.14 22 95 1,189 0
29OCT26 165.00 C 7.36 7.49 7.36 7.08 +1.87 22 18 578 +4
29OCT26 167.50 C 5.69 5.93 5.69 5.77 +1.63 22 4 272 +2
29OCT26 170.00 C 5.00 5.00 4.67 4.67 +1.43 22 9 607 -1
29OCT26 172.50 C 3.50 3.86 3.50 3.65 +1.17 22 8 324 +2
29OCT26 175.00 C 2.50 3.13 2.50 2.85 +0.98 22 113 586 +87
29OCT26 177.50 C 2.20 2.37 2.11 2.20 +0.79 22 22 364 +19
29OCT26 180.00 C 1.40 1.85 1.40 1.66 +0.63 22 426 1,899 +241
29OCT26 182.50 C 1.31 1.40 1.31 1.22 +0.47 21 55 375 +55
29OCT26 185.00 C 0.99 0.99 0.97 0.87 +0.35 21 200 658 +150
29OCT26 187.50 C 0.66 0.75 0.66 0.61 +0.26 21 5 411 +3
29OCT26 190.00 C 0.00 0.00 0.00 0.42 +0.19 21 0 135 0
29OCT26 192.50 C 0.39 0.39 0.39 0.28 +0.13 21 8 40 +8
29OCT26 195.00 C 0.00 0.00 0.00 0.18 +0.08 21 0 75 0
29OCT26 197.50 C 0.00 0.00 0.00 0.12 +0.06 21 0 35 0
29OCT26 200.00 C 0.00 0.00 0.00 0.08 +0.04 21 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 20 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 22 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 29 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 270 0
29OCT26 280.00 C 0.01 0.01 0.01 0.01 0.00 42 60 60 +60
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 82.55 +3.55 76 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 80.07 +3.55 73 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 77.80 +3.55 75 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 75.35 +3.58 73 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 72.65 +3.35 66 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 70.36 +3.56 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 67.21 +2.91 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 65.15 +3.31 57 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 62.66 +3.55 54 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 60.15 +3.47 52 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 57.65 +3.45 49 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 55.20 +3.52 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 52.74 +3.32 46 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 50.27 +3.56 44 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 47.95 +3.48 44 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 45.47 +3.46 42 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 42.89 +3.32 38 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 40.45 +3.30 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 38.03 +3.15 36 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 35.61 +3.25 34 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 33.23 +3.24 33 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 30.78 +3.06 31 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 27.83 +2.99 24 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 25.52 +2.93 24 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 23.26 +2.87 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 21.05 +2.76 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 18.94 +2.66 24 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 16.90 +2.55 23 0 31 0
27NOV26 155.00 C 14.44 15.20 14.44 14.50 +2.33 21 35 143 +30
27NOV26 157.50 C 14.00 14.00 14.00 13.14 +2.56 23 7 252 -6
27NOV26 160.00 C 10.87 10.87 10.87 11.44 +2.34 23 30 1,305 +30
27NOV26 162.50 C 0.00 0.00 0.00 9.80 +2.10 23 0 741 0
27NOV26 165.00 C 0.00 0.00 0.00 8.35 +1.91 22 0 355 0
27NOV26 167.50 C 7.35 7.35 7.35 7.05 +1.65 22 1 326 0
27NOV26 170.00 C 6.27 6.27 6.27 5.95 +1.49 22 2 760 0
27NOV26 172.50 C 5.04 5.04 5.04 4.89 +1.19 22 1 61 0
27NOV26 175.00 C 4.30 4.35 4.30 4.04 +1.02 22 51 166 +25
27NOV26 177.50 C 0.00 0.00 0.00 3.30 +0.88 22 0 176 0
27NOV26 180.00 C 0.00 0.00 0.00 2.70 +0.73 22 0 244 0
27NOV26 182.50 C 2.35 2.35 2.28 2.21 +0.65 22 27 262 +25
27NOV26 185.00 C 0.00 0.00 0.00 1.78 +0.55 22 0 309 0
27NOV26 187.50 C 1.51 1.51 1.51 1.40 +0.43 22 40 298 -40
27NOV26 190.00 C 0.00 0.00 0.00 1.14 +0.35 22 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.91 +0.29 22 0 216 0
27NOV26 195.00 C 0.78 0.78 0.78 0.72 +0.25 23 25 31 +25
27NOV26 197.50 C 0.00 0.00 0.00 0.54 +0.18 22 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.43 +0.16 23 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.24 +0.09 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.13 +0.05 22 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 97.24 +3.36 74 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 94.74 +3.34 70 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 92.36 +3.44 72 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 89.88 +3.45 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 87.26 +3.26 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 84.90 +3.39 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 82.55 +3.55 65 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 80.07 +3.52 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 77.80 +3.55 65 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 75.35 +3.58 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 72.65 +3.35 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 70.36 +3.56 58 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 67.65 +3.35 51 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 65.15 +3.31 49 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 62.66 +3.52 47 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 60.15 +3.44 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 57.65 +3.42 42 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 55.20 +3.36 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 52.85 +3.41 41 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 50.39 +3.37 39 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 47.97 +3.35 38 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 45.57 +3.27 37 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 43.16 +3.26 36 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 40.79 +3.26 34 0 273 0
30DEC26 130.00 C 38.20 38.20 38.20 38.77 +3.89 36 1 1,812 -1
30DEC26 132.50 C 0.00 0.00 0.00 35.99 +3.16 32 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 33.89 +3.90 32 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 31.33 +3.09 30 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 29.18 +2.84 30 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 26.92 +3.47 28 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 23.99 +2.64 24 0 726 0
30DEC26 147.50 C 21.49 21.49 21.49 22.24 +2.96 25 30 441 0
30DEC26 150.00 C 21.00 21.00 21.00 20.49 +3.04 26 1 1,869 -1
30DEC26 152.50 C 0.00 0.00 0.00 18.30 +2.66 25 0 225 0
30DEC26 155.00 C 16.60 16.60 16.60 15.93 +2.02 23 30 196 0
30DEC26 157.50 C 0.00 0.00 0.00 14.41 +2.41 23 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 12.82 +2.29 23 0 3,472 0
30DEC26 162.50 C 11.64 11.64 11.64 11.23 +2.09 23 29 944 +27
30DEC26 165.00 C 10.20 10.30 10.20 9.90 +2.02 23 10 1,142 +10
30DEC26 167.50 C 0.00 0.00 0.00 8.59 +1.84 22 0 221 0
30DEC26 170.00 C 7.88 7.88 7.88 7.29 +1.52 22 7 466 -7
30DEC26 172.50 C 0.00 0.00 0.00 6.34 +1.44 22 0 296 0
30DEC26 175.00 C 5.85 5.85 5.38 5.35 +1.21 22 16 377 -10
30DEC26 177.50 C 4.90 4.90 4.90 4.67 +1.17 22 2 540 -2
30DEC26 180.00 C 3.94 4.20 3.94 3.90 +0.98 22 5 202 +2
30DEC26 182.50 C 0.00 0.00 0.00 3.22 +0.79 22 0 221 0
30DEC26 185.00 C 0.00 0.00 0.00 2.66 +0.70 22 0 148 0
30DEC26 187.50 C 0.00 0.00 0.00 2.14 +0.56 21 0 294 0
30DEC26 190.00 C 2.05 2.05 2.05 1.74 +0.48 21 5 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.38 +0.40 21 0 297 0
30DEC26 195.00 C 0.00 0.00 0.00 1.09 +0.32 21 0 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.85 +0.26 21 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.66 +0.21 21 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.37 +0.12 20 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.21 +0.08 20 0 631 0
30DEC26 215.00 C 0.00 0.00 0.00 0.11 +0.04 20 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 235.00 C 0.14 0.14 0.14 0.01 0.00 20 40 40 +40
30DEC26 240.00 C 0.10 0.10 0.10 0.01 0.00 21 30 30 +30
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 23 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 97.47 +3.38 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 95.03 +3.37 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 92.58 +3.37 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 90.14 +3.39 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 87.69 +3.38 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 85.25 +3.38 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 82.81 +3.36 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 80.36 +3.81 47 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 77.93 +3.36 45 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 75.49 +3.35 44 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 73.07 +3.34 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 70.63 +3.42 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 68.20 +1.85 40 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 65.92 +3.47 40 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 63.49 +3.48 39 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 61.10 +3.52 38 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 58.70 +3.49 36 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 56.32 +3.49 35 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 53.94 +3.44 34 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 51.58 +3.52 33 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 49.21 +3.40 32 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 46.88 +3.37 32 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 44.00 +2.59 27 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 42.23 +3.32 30 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 39.92 +3.29 29 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 37.67 +3.26 28 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 35.41 +3.21 27 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 33.21 +3.14 27 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 31.06 +2.81 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 28.92 +2.56 25 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 26.94 +2.46 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 25.05 +2.31 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 23.29 +2.29 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 21.56 +2.16 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 19.91 +2.08 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 18.36 +2.52 25 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 16.82 +2.32 24 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 14.98 +1.82 23 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 13.65 +1.65 23 0 216 0
30MAR27 167.50 C 0.00 0.00 0.00 12.45 +1.60 23 0 155 0
30MAR27 170.00 C 10.86 10.90 10.86 11.30 +1.48 23 2 687 0
30MAR27 172.50 C 0.00 0.00 0.00 10.25 +1.36 23 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 9.36 +1.40 24 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 8.47 +1.27 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 7.67 +1.23 24 1 625 0
30MAR27 182.50 C 0.00 0.00 0.00 6.95 +1.21 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 6.23 +1.09 24 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 5.64 +1.09 24 0 100 0
30MAR27 190.00 C 4.40 4.40 4.40 5.08 +1.04 24 1 15 0
30MAR27 192.50 C 0.00 0.00 0.00 4.52 +0.93 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.09 +0.96 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.66 +0.88 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.24 +0.79 24 0 64 0
30MAR27 205.00 C 1.91 2.02 1.91 2.61 +0.74 24 56 118 +56
30MAR27 210.00 C 0.00 0.00 0.00 2.06 +0.66 24 0 395 0
30MAR27 215.00 C 0.00 0.00 0.00 1.62 +0.53 24 0 30 0
30MAR27 220.00 C 1.08 1.08 1.08 1.29 +0.48 25 30 2 -30
30MAR27 225.00 C 0.00 0.00 0.00 0.99 +0.40 25 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.79 +0.35 25 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.64 +0.33 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.51 +0.29 25 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.39 +0.23 25 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.30 +0.18 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.22 +0.14 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.18 +0.13 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.13 +0.09 25 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.11 +0.09 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.08 +0.07 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 82.83 +3.35 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 80.39 +3.36 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 77.96 +3.35 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 75.52 +3.34 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 73.09 +3.32 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 70.68 +3.35 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 68.24 +1.89 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 65.92 +3.38 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 63.49 +3.33 23 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 61.10 +3.35 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 58.78 +3.34 24 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 56.33 +3.22 23 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 53.98 +3.21 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 51.67 +3.20 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 49.39 +3.18 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 47.11 +3.21 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 44.54 +2.86 21 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 42.77 +3.29 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 40.58 +3.29 23 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 38.42 +3.26 23 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 36.12 +3.03 22 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 33.98 +2.96 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 31.95 +2.88 22 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 29.99 +1.88 22 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.03 +2.62 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 27.30 +2.59 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 25.57 +2.49 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 23.89 +2.33 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 22.35 +2.31 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 20.80 +2.14 24 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 19.34 +2.53 24 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 17.44 +1.92 23 0 70 0
29JUN27 165.00 C 15.59 15.59 15.59 16.11 +1.70 23 30 120 +30
29JUN27 167.50 C 0.00 0.00 0.00 14.91 +1.60 23 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 13.78 +1.52 23 0 83 0
29JUN27 172.50 C 0.00 0.00 0.00 12.72 +1.33 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 11.80 +1.28 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 10.94 +1.29 23 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 10.07 +1.12 23 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 9.31 +1.05 23 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 8.61 +1.05 23 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 7.92 +0.94 23 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 7.28 +0.84 23 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 6.74 +0.84 23 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 6.20 +0.81 24 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.67 +0.68 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 5.23 +0.64 24 0 42 0
29JUN27 205.00 C 0.00 0.00 0.00 4.43 +0.60 24 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 3.73 +0.48 24 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 3.15 +0.45 24 0 100 0
29JUN27 220.00 C 1.93 1.93 1.93 2.65 +0.36 24 1 159 0
29JUN27 225.00 C 0.00 0.00 0.00 2.24 +0.29 25 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.87 +0.20 25 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.59 +0.21 25 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.32 +0.15 25 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.13 +0.14 25 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.95 +0.13 25 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.80 +0.10 25 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.71 +0.12 26 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.61 +0.12 26 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.51 +0.09 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.43 +0.07 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.36 +0.06 26 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.31 +0.05 27 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 82.83 +3.35 0 0 0 0
29SEP27 87.50 C 80.55 80.55 80.55 80.39 +2.43 0 60 60 +60
29SEP27 90.00 C 0.00 0.00 0.00 77.97 +3.34 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 75.54 +3.36 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 73.12 +3.35 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 70.70 +3.31 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 68.86 +2.51 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 65.92 +3.27 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 63.54 +3.28 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 61.10 +3.12 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 58.78 +3.10 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 56.56 +3.19 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 54.27 +3.14 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 52.02 +3.15 0 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 49.77 +3.10 15 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 47.54 +3.06 17 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 45.40 +3.08 18 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 43.35 +3.03 19 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 41.39 +2.99 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 39.45 +2.98 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 37.52 +2.88 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 35.70 +2.85 22 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 33.90 +2.85 22 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 32.10 +2.69 22 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 30.44 +1.81 22 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 28.78 +1.83 22 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 27.97 +2.53 24 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 26.43 +2.50 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 24.89 +2.46 24 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 23.35 +2.25 24 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 21.98 +2.79 24 0 5 0
29SEP27 162.50 C 0.00 0.00 0.00 20.00 +2.10 23 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 18.69 +1.90 23 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 17.49 +1.80 23 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 16.36 +1.77 23 0 300 0
29SEP27 172.50 C 0.00 0.00 0.00 15.23 +1.60 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 14.23 +1.50 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 13.36 +1.53 23 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 12.49 +1.52 23 0 30 0
29SEP27 182.50 C 0.00 0.00 0.00 11.62 +1.37 23 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 10.88 +1.36 23 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 10.19 +1.39 23 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 9.49 +1.33 23 0 1 0
29SEP27 192.50 C 0.00 0.00 0.00 8.79 +1.20 23 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 8.24 +1.21 23 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 7.70 +1.24 23 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 7.16 +1.17 23 0 10 0
29SEP27 205.00 C 5.16 5.16 5.16 6.20 +1.07 24 19 19 +19
29SEP27 210.00 C 0.00 0.00 0.00 5.39 +1.05 24 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 4.63 +0.92 24 0 2 0
29SEP27 220.00 C 0.00 0.00 0.00 4.04 +0.93 24 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 3.56 +0.82 24 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 3.11 +0.83 24 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.68 +0.73 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.30 +0.67 25 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 2.01 +0.64 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.73 +0.57 25 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.49 +0.54 25 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.31 +0.50 25 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.12 +0.44 25 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.97 +0.41 25 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.85 +0.38 25 0 0 0
TOTAL CALL 6,290 119,563 +1,353
04SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
04SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 515 0
04SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
04SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 836 0
04SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 246 0
04SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
04SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 488 0
04SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 382 0
04SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
04SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
04SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
04SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 614 0
04SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
04SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 492 0
04SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 891 0
04SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 665 0
04SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 448 0
04SEP26 160.00 P 0.02 0.02 0.02 0.00 -0.13 0 27 403 -27
04SEP26 162.50 P 0.01 0.01 0.01 0.00 -0.42 0 40 256 +39
04SEP26 165.00 P 0.49 0.49 0.05 0.00 -1.80 0 55 75 +55
04SEP26 167.50 P 0.50 1.07 0.32 0.80 -3.33 0 274 0 0
04SEP26 170.00 P 0.00 0.00 0.00 3.30 -3.40 0 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 5.80 -3.47 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 8.30 -3.20 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 10.80 -3.20 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 13.30 -3.20 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 15.80 -3.20 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 18.30 -3.20 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 20.80 -3.20 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 23.30 -3.20 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 25.80 -3.20 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 28.30 -3.20 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 30.80 -3.20 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 33.30 -3.20 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 35.80 -3.20 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 38.30 -3.20 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 40.80 -3.20 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 43.30 -3.20 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 45.80 -3.20 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 137.00 P 0.01 0.01 0.01 0.01 0.00 52 18 48 +18
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 43 0 200 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 39 0 135 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 38 0 85 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
11SEP26 148.00 P 0.05 0.05 0.05 0.01 -0.01 33 62 78 +62
11SEP26 149.00 P 0.05 0.05 0.05 0.01 -0.02 31 5 19 0
11SEP26 150.00 P 0.05 0.05 0.05 0.01 -0.03 29 5 830 +5
11SEP26 152.50 P 0.07 0.07 0.04 0.02 -0.06 27 790 1,093 +790
11SEP26 155.00 P 0.08 0.09 0.06 0.05 -0.12 26 345 596 +305
11SEP26 157.50 P 0.16 0.16 0.12 0.11 -0.25 24 235 383 +26
11SEP26 160.00 P 0.25 0.30 0.21 0.26 -0.47 23 190 244 +95
11SEP26 162.50 P 0.50 0.54 0.43 0.53 -0.89 21 145 179 -25
11SEP26 165.00 P 1.08 1.20 0.78 1.10 -1.68 20 339 195 +194
11SEP26 167.50 P 2.23 2.31 1.74 2.23 -2.40 20 181 121 +121
11SEP26 170.00 P 3.50 3.50 3.50 3.96 -2.89 20 10 10 +10
11SEP26 172.50 P 0.00 0.00 0.00 6.11 -3.18 22 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 8.44 -3.06 24 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 10.80 -3.20 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 13.30 -3.20 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 15.80 -3.20 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 18.30 -3.20 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 20.80 -3.20 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 23.30 -3.20 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 25.80 -3.20 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 28.30 -3.20 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 30.80 -3.20 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 33.30 -3.20 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 35.80 -3.20 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 38.30 -3.20 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 40.80 -3.20 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 43.30 -3.20 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 45.80 -3.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 57 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5,042 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3,779 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,072 0
29SEP26 130.00 P 0.06 0.06 0.06 0.01 0.00 34 10 1,612 -10
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2,417 0
29SEP26 135.00 P 0.10 0.10 0.10 0.01 0.00 29 35 3,011 +35
29SEP26 137.50 P 0.10 0.10 0.10 0.01 0.00 27 13 2,068 0
29SEP26 140.00 P 0.13 0.13 0.13 0.02 +0.01 26 10 8,315 0
29SEP26 142.50 P 0.15 0.15 0.15 0.03 +0.01 25 50 1,268 0
29SEP26 145.00 P 0.19 0.19 0.16 0.06 +0.01 25 52 1,965 +43
29SEP26 147.50 P 0.24 0.24 0.21 0.10 0.00 24 81 1,521 +46
29SEP26 150.00 P 0.32 0.34 0.29 0.17 -0.03 23 16 1,362 -15
29SEP26 152.50 P 0.41 0.41 0.37 0.29 -0.10 23 105 2,426 -25
29SEP26 155.00 P 0.60 0.64 0.52 0.47 -0.24 22 515 2,230 -13
29SEP26 157.50 P 0.90 0.90 0.70 0.76 -0.45 22 417 2,088 +326
29SEP26 160.00 P 1.15 1.20 1.02 1.19 -0.74 21 641 2,169 +318
29SEP26 162.50 P 1.77 1.80 1.50 1.80 -1.14 21 794 2,070 +101
29SEP26 165.00 P 2.64 2.64 2.26 2.60 -1.63 20 51 507 +22
29SEP26 167.50 P 3.75 3.80 3.28 3.65 -2.17 19 54 350 +43
29SEP26 170.00 P 4.70 4.78 4.68 5.23 -2.44 20 66 430 +59
29SEP26 172.50 P 6.35 6.50 6.35 7.06 -2.43 20 8 188 +8
29SEP26 175.00 P 0.00 0.00 0.00 8.90 -2.81 19 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 11.08 -2.98 19 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 13.40 -3.10 19 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 15.81 -3.19 19 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 18.30 -3.20 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 20.80 -3.20 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 23.30 -3.20 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 25.80 -3.20 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 28.30 -3.20 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 30.80 -3.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 33.30 -3.45 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 38.30 -3.45 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 43.30 -3.20 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 48.30 -3.46 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.30 -3.47 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 58.30 -3.20 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 63.39 -3.11 62 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 68.30 -3.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 73.30 -3.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 78.30 -3.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 83.30 -3.49 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 88.41 -3.31 79 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 93.30 -3.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 98.30 -3.46 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 103.30 -3.45 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 108.30 -3.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 113.30 -3.43 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 118.30 -3.42 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29OCT26 115.00 P 0.11 0.11 0.11 0.01 0.00 33 5 25 -5
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 31 0 157 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 30 0 176 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 28 0 113 0
29OCT26 125.00 P 0.18 0.18 0.18 0.01 -0.01 26 5 1,328 0
29OCT26 127.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 218 0
29OCT26 132.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 109 0
29OCT26 135.00 P 0.30 0.33 0.29 0.09 -0.05 26 60 898 +55
29OCT26 137.50 P 0.42 0.42 0.37 0.14 -0.08 25 158 556 +121
29OCT26 140.00 P 0.46 0.46 0.45 0.21 -0.11 25 71 432 0
29OCT26 142.50 P 0.56 0.56 0.56 0.31 -0.16 25 50 436 +50
29OCT26 145.00 P 0.70 0.71 0.69 0.47 -0.22 25 118 782 +65
29OCT26 147.50 P 0.00 0.00 0.00 0.67 -0.30 24 0 2,055 0
29OCT26 150.00 P 1.13 1.16 1.04 0.95 -0.40 24 91 699 +39
29OCT26 152.50 P 1.33 1.33 1.33 1.30 -0.52 24 1 560 +1
29OCT26 155.00 P 1.80 1.80 1.63 1.75 -0.66 24 66 1,633 +55
29OCT26 157.50 P 2.20 2.40 2.11 2.31 -0.84 23 274 976 +203
29OCT26 160.00 P 2.90 2.90 2.70 2.95 -1.10 23 49 618 +19
29OCT26 162.50 P 3.80 3.80 3.49 3.78 -1.34 23 3 554 -1
29OCT26 165.00 P 4.79 4.79 4.32 4.76 -1.61 22 16 303 +12
29OCT26 167.50 P 5.60 5.60 5.60 5.93 -1.89 22 10 288 0
29OCT26 170.00 P 7.31 7.31 7.08 7.32 -2.13 22 11 546 +10
29OCT26 172.50 P 0.00 0.00 0.00 8.71 -2.53 21 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 10.49 -2.31 22 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 12.50 -2.34 22 0 30 0
29OCT26 180.00 P 13.70 13.70 13.70 14.32 -2.68 21 2 312 +2
29OCT26 182.50 P 0.00 0.00 0.00 16.43 -2.82 21 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 18.64 -2.96 21 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 20.95 -3.07 21 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 23.34 -3.16 21 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 25.80 -3.20 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 28.34 -3.16 24 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 30.80 -3.20 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 33.30 -3.45 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 38.30 -3.45 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 43.30 -3.55 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 48.30 -3.61 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 53.30 -3.47 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 58.30 -3.20 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 63.39 -3.11 45 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 68.30 -3.59 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 73.30 -3.20 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 78.30 -3.20 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 83.30 -3.49 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 88.41 -3.31 57 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 93.30 -3.20 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 98.30 -3.46 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 103.30 -3.58 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 108.30 -3.20 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 113.30 -3.43 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 118.30 -3.82 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 115.00 P 0.21 0.21 0.21 0.01 -0.01 27 5 20 +5
27NOV26 117.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 61 0
27NOV26 127.50 P 0.00 0.00 0.00 0.09 -0.05 25 0 134 0
27NOV26 130.00 P 0.00 0.00 0.00 0.13 -0.08 25 0 212 0
27NOV26 132.50 P 0.00 0.00 0.00 0.20 -0.10 25 0 36 0
27NOV26 135.00 P 0.65 0.65 0.65 0.29 -0.14 25 1 203 -1
27NOV26 137.50 P 0.74 0.74 0.74 0.41 -0.17 25 1 847 0
27NOV26 140.00 P 0.98 0.98 0.91 0.56 -0.25 24 2 196 0
27NOV26 142.50 P 1.16 1.16 1.11 0.78 -0.31 24 3 268 +1
27NOV26 145.00 P 1.30 1.30 1.30 1.04 -0.38 24 1 251 +1
27NOV26 147.50 P 1.58 1.58 1.52 1.36 -0.50 24 3 312 +3
27NOV26 150.00 P 1.91 1.91 1.90 1.79 -0.60 24 46 1,043 +34
27NOV26 152.50 P 2.32 2.43 2.27 2.30 -0.71 24 55 470 +53
27NOV26 155.00 P 0.00 0.00 0.00 2.89 -0.86 24 0 994 0
27NOV26 157.50 P 0.00 0.00 0.00 3.62 -1.02 23 0 216 0
27NOV26 160.00 P 4.18 4.31 4.18 4.40 -1.24 23 32 313 +2
27NOV26 162.50 P 0.00 0.00 0.00 5.30 -1.46 23 0 514 0
27NOV26 165.00 P 0.00 0.00 0.00 6.34 -1.71 22 0 458 0
27NOV26 167.50 P 0.00 0.00 0.00 7.61 -1.86 22 0 271 0
27NOV26 170.00 P 8.84 8.84 8.69 8.97 -2.13 22 60 152 +41
27NOV26 172.50 P 9.90 9.90 9.90 10.44 -2.13 22 1 301 +1
27NOV26 175.00 P 0.00 0.00 0.00 12.10 -2.27 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 13.98 -2.28 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 15.84 -2.45 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 17.82 -2.56 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 19.86 -2.68 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 22.01 -2.77 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 24.20 -2.85 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 26.46 -2.72 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 28.56 -2.96 21 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 30.90 -3.22 20 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 33.48 -3.27 22 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 38.32 -3.43 22 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 43.36 -3.49 26 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 48.30 -3.61 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 53.36 -3.41 30 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 58.30 -3.21 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 63.39 -3.12 36 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 68.37 -3.52 37 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 73.30 -3.22 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 78.30 -3.20 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 83.30 -3.49 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 88.41 -3.31 46 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 93.30 -3.20 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 98.30 -3.46 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 103.30 -3.58 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 108.30 -3.20 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 113.30 -3.43 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 118.30 -3.82 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 244 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 840 0
30DEC26 92.50 P 0.16 0.16 0.16 0.01 0.00 35 42 236 0
30DEC26 95.00 P 0.17 0.17 0.17 0.01 0.00 33 7 1,045 -7
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 29 0 326 0
30DEC26 105.00 P 0.28 0.28 0.28 0.01 -0.01 28 6 163 +6
30DEC26 107.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 450 0
30DEC26 110.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 1,031 0
30DEC26 112.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.05 -0.05 27 0 1,792 0
30DEC26 117.50 P 0.48 0.48 0.48 0.08 -0.06 27 5 3,342 -5
30DEC26 120.00 P 0.00 0.00 0.00 0.11 -0.09 26 0 1,893 0
30DEC26 122.50 P 0.00 0.00 0.00 0.15 -0.11 26 0 1,312 0
30DEC26 125.00 P 0.60 0.60 0.60 0.21 -0.15 26 10 3,757 -10
30DEC26 127.50 P 0.00 0.00 0.00 0.28 -0.18 26 0 808 0
30DEC26 130.00 P 0.84 0.84 0.82 0.38 -0.23 26 51 2,248 +51
30DEC26 132.50 P 0.00 0.00 0.00 0.51 -0.27 25 0 312 0
30DEC26 135.00 P 1.08 1.08 0.99 0.66 -0.33 25 11 1,321 +11
30DEC26 137.50 P 0.00 0.00 0.00 0.87 -0.39 25 0 877 0
30DEC26 140.00 P 1.41 1.41 1.41 1.10 -0.46 25 2 1,603 +2
30DEC26 142.50 P 1.55 1.60 1.55 1.41 -0.53 25 6 1,059 -2
30DEC26 145.00 P 1.99 1.99 1.89 1.77 -0.59 24 5 1,435 -2
30DEC26 147.50 P 0.00 0.00 0.00 2.20 -0.70 24 0 603 0
30DEC26 150.00 P 2.69 2.70 2.63 2.71 -0.77 24 311 2,871 -29
30DEC26 152.50 P 3.08 3.08 3.08 3.28 -0.88 24 1 578 +1
30DEC26 155.00 P 3.80 3.80 3.70 3.90 -1.00 23 22 529 -2
30DEC26 157.50 P 4.48 4.48 4.48 4.61 -1.15 23 2 341 +1
30DEC26 160.00 P 5.22 5.22 5.22 5.45 -1.30 23 10 200 +10
30DEC26 162.50 P 6.08 6.22 6.08 6.38 -1.48 23 6 464 +3
30DEC26 165.00 P 7.05 7.10 7.05 7.49 -1.62 22 8 114 +8
30DEC26 167.50 P 0.00 0.00 0.00 8.71 -1.77 22 0 50 0
30DEC26 170.00 P 9.60 9.60 9.60 10.02 -2.02 22 15 117 0
30DEC26 172.50 P 11.40 11.40 11.40 11.49 -2.32 22 1 30 0
30DEC26 175.00 P 13.02 13.02 13.02 13.11 -2.27 22 1 350 -1
30DEC26 177.50 P 14.23 14.23 14.23 14.89 -2.06 22 30 668 -30
30DEC26 180.00 P 0.00 0.00 0.00 16.53 -2.31 22 0 31 0
30DEC26 182.50 P 0.00 0.00 0.00 18.39 -2.47 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 20.36 -2.57 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 22.38 -2.69 21 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.52 -2.77 21 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 26.69 -2.94 21 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 29.10 -2.92 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 31.25 -2.96 21 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.58 -3.17 21 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 38.32 -3.43 20 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 43.36 -3.49 23 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 48.30 -3.61 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 53.36 -3.41 27 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 58.35 -3.18 29 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.39 -3.12 31 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 68.37 -3.52 33 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 73.30 -3.22 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 78.30 -3.20 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.30 -3.49 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.41 -3.31 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 93.30 -3.22 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 98.30 -3.46 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 103.30 -3.58 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 108.32 -3.20 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 113.31 -3.42 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 118.30 -3.82 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 792 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 139 0
30MAR27 100.00 P 0.69 0.69 0.69 0.05 -0.03 27 2 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.13 -0.06 27 0 505 0
30MAR27 110.00 P 0.91 0.91 0.90 0.17 -0.09 26 4 816 +4
30MAR27 112.50 P 1.08 1.08 1.08 0.23 -0.11 26 2 535 0
30MAR27 115.00 P 1.08 1.10 1.07 0.30 -0.15 26 10 336 +10
30MAR27 117.50 P 0.00 0.00 0.00 0.40 -0.17 26 0 384 0
30MAR27 120.00 P 1.30 1.30 1.30 0.51 -0.22 26 2 1,231 +2
30MAR27 122.50 P 0.00 0.00 0.00 0.66 -0.23 26 0 149 0
30MAR27 125.00 P 1.70 1.75 1.60 0.83 -0.30 26 12 1,187 +10
30MAR27 127.50 P 1.80 1.80 1.80 1.04 -0.32 26 4 487 +4
30MAR27 130.00 P 2.10 2.10 2.10 1.28 -0.40 26 1 995 0
30MAR27 132.50 P 0.00 0.00 0.00 1.57 -0.44 26 0 396 0
30MAR27 135.00 P 2.58 2.58 2.58 1.90 -0.52 26 5 199 +5
30MAR27 137.50 P 0.00 0.00 0.00 2.29 -0.58 26 0 201 0
30MAR27 140.00 P 3.20 3.40 3.20 2.74 -0.64 26 6 653 +6
30MAR27 142.50 P 0.00 0.00 0.00 3.22 -0.74 25 0 331 0
30MAR27 145.00 P 4.43 4.50 4.30 3.81 -0.77 25 56 1,140 +51
30MAR27 147.50 P 0.00 0.00 0.00 4.41 -0.92 25 0 922 0
30MAR27 150.00 P 5.41 5.41 5.41 5.14 -0.95 25 5 752 +5
30MAR27 152.50 P 6.44 6.44 6.44 5.91 -1.08 25 1 338 0
30MAR27 155.00 P 7.20 7.20 7.20 6.77 -1.16 25 1 344 -1
30MAR27 157.50 P 7.99 7.99 7.80 7.71 -1.24 25 3 196 +1
30MAR27 160.00 P 8.97 8.97 8.97 8.70 -1.38 25 2 2,466 +2
30MAR27 162.50 P 0.00 0.00 0.00 9.84 -1.39 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 10.99 -1.57 25 0 55 0
30MAR27 167.50 P 12.28 12.28 12.28 12.28 -1.63 25 1 30 0
30MAR27 170.00 P 0.00 0.00 0.00 13.64 -1.77 25 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 15.11 -1.89 25 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 16.74 -1.33 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 18.38 -1.42 25 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 19.54 -2.00 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 21.31 -2.05 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 23.10 -2.17 24 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 25.02 -2.99 24 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 27.78 -2.32 26 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 29.81 -2.42 27 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 31.96 -2.43 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.12 -2.51 27 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 36.30 -2.60 28 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 40.87 -2.69 29 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 45.54 -2.79 30 0 2,862 0
30MAR27 215.00 P 0.00 0.00 0.00 50.19 -3.03 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.88 -3.19 31 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.66 -3.31 32 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.46 -3.20 33 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 69.32 -3.19 34 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 74.12 -3.29 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.98 -3.26 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 83.86 -3.29 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 88.75 -3.29 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 93.63 -3.30 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 98.53 -3.26 38 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 103.42 -3.46 38 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 108.32 -3.31 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 113.45 -3.28 41 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 118.32 -3.80 40 0 0 0
29JUN27 85.00 P 0.66 0.66 0.66 0.01 0.00 25 2 12 +2
29JUN27 87.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 36 0
29JUN27 95.00 P 0.92 0.92 0.92 0.07 +0.03 26 2 26 +2
29JUN27 97.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN27 100.00 P 1.09 1.09 1.09 0.12 +0.03 25 2 40 +2
29JUN27 102.50 P 0.00 0.00 0.00 0.16 +0.03 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.28 +0.02 25 0 94 0
29JUN27 110.00 P 1.49 1.49 1.48 0.36 +0.02 25 4 59 +4
29JUN27 112.50 P 0.00 0.00 0.00 0.47 +0.02 25 0 35 0
29JUN27 115.00 P 1.82 1.82 1.82 0.58 +0.01 25 4 72 -4
29JUN27 117.50 P 0.00 0.00 0.00 0.74 0.00 25 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 0.90 -0.02 25 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.12 -0.04 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.36 -0.05 25 0 139 0
29JUN27 127.50 P 0.00 0.00 0.00 1.64 -0.10 25 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 1.96 -0.13 25 0 704 0
29JUN27 132.50 P 0.00 0.00 0.00 2.30 -0.22 25 0 180 0
29JUN27 135.00 P 0.00 0.00 0.00 2.75 -0.23 25 0 226 0
29JUN27 137.50 P 4.38 4.38 4.38 3.20 -0.31 25 15 84 +15
29JUN27 140.00 P 0.00 0.00 0.00 3.72 -0.40 24 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 4.31 -0.43 24 0 178 0
29JUN27 145.00 P 0.00 0.00 0.00 4.91 -0.60 24 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 5.66 -0.64 24 0 246 0
29JUN27 150.00 P 7.43 7.43 7.43 6.42 -0.75 24 1 328 0
29JUN27 152.50 P 8.47 8.47 8.20 7.23 -0.91 24 13 349 0
29JUN27 155.00 P 9.20 9.20 9.20 8.17 -0.95 24 2 667 0
29JUN27 157.50 P 10.30 10.30 10.30 9.12 -1.13 24 2 156 0
29JUN27 160.00 P 0.00 0.00 0.00 10.18 -1.25 24 0 272 0
29JUN27 162.50 P 12.03 12.03 12.03 11.32 -1.32 24 30 235 +30
29JUN27 165.00 P 13.40 13.40 13.40 12.48 -1.53 24 1 3 0
29JUN27 167.50 P 14.70 14.70 14.70 13.78 -1.63 24 1 2 0
29JUN27 170.00 P 0.00 0.00 0.00 15.13 -1.77 24 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 16.59 -1.95 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.20 -2.00 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.86 -1.39 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.91 -2.13 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.65 -2.94 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.18 -2.30 25 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.06 -2.41 25 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.00 -2.50 25 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 31.03 -2.53 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 33.08 -2.58 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 35.15 -2.70 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 37.32 -2.73 27 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 41.72 -2.82 27 0 0 0
29JUN27 210.00 P 46.54 46.54 45.86 46.08 -3.11 28 68 171 -43
29JUN27 215.00 P 50.89 51.00 50.23 50.93 -2.94 29 67 132 +67
29JUN27 220.00 P 0.00 0.00 0.00 55.65 -2.83 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 60.16 -3.04 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 64.91 -3.00 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 69.74 -2.96 32 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 74.53 -3.06 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 79.22 -3.15 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 84.02 -3.21 33 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 89.03 -3.06 34 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 93.74 -3.24 34 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 98.78 -3.07 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 103.66 -3.22 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 108.39 -3.24 35 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 113.45 -3.28 37 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 118.43 -3.69 37 0 0 0
29SEP27 85.00 P 0.93 0.95 0.93 0.05 +0.02 26 3 3 +3
29SEP27 87.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 18 0
29SEP27 90.00 P 1.05 1.05 1.05 0.09 +0.02 26 2 29 +2
29SEP27 92.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 2 0
29SEP27 95.00 P 1.34 1.34 1.34 0.17 +0.04 26 2 7 +2
29SEP27 97.50 P 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.28 +0.05 25 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.45 +0.05 25 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.70 +0.06 25 0 0 0
29SEP27 112.50 P 2.20 2.20 2.20 0.86 +0.05 25 2 2 +2
29SEP27 115.00 P 0.00 0.00 0.00 1.03 +0.04 25 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 1.49 +0.02 25 0 10 0
29SEP27 122.50 P 0.00 0.00 0.00 1.77 -0.02 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 2.10 -0.03 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 2.43 -0.08 25 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 2.85 -0.11 25 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 3.30 -0.13 25 0 9 0
29SEP27 135.00 P 0.00 0.00 0.00 3.76 -0.23 25 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 4.34 -0.26 25 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 4.93 -0.29 24 0 1,505 0
29SEP27 142.50 P 0.00 0.00 0.00 5.54 -0.45 24 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 6.29 -0.47 24 0 13 0
29SEP27 147.50 P 0.00 0.00 0.00 7.05 -0.53 24 0 80 0
29SEP27 150.00 P 0.00 0.00 0.00 7.83 -0.71 24 0 27 0
29SEP27 152.50 P 9.80 9.80 9.80 8.77 -0.74 24 1 63 +1
29SEP27 155.00 P 11.00 11.00 10.60 9.71 -0.81 24 11 48 +9
29SEP27 157.50 P 0.00 0.00 0.00 10.67 -1.02 24 0 2 0
29SEP27 160.00 P 12.99 12.99 12.99 11.79 -1.07 24 2 2 +2
29SEP27 162.50 P 0.00 0.00 0.00 12.94 -1.13 24 0 0 0
29SEP27 165.00 P 15.36 15.36 15.09 14.10 -1.34 24 3 3 +3
29SEP27 167.50 P 16.31 16.31 16.15 15.39 -1.44 24 2 1 +1
29SEP27 170.00 P 0.00 0.00 0.00 16.74 -1.50 24 0 8 0
29SEP27 172.50 P 0.00 0.00 0.00 18.11 -1.69 24 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 19.64 -1.78 24 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.29 -1.77 24 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.95 -1.82 24 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 24.63 -1.96 25 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 26.44 -1.98 25 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 28.30 -1.99 25 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.17 -2.07 25 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 32.08 -2.18 25 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 34.10 -2.20 25 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 36.15 -2.21 26 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 38.21 -2.30 26 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 42.49 -2.41 26 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 46.91 -2.51 27 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 51.45 -2.63 28 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 56.12 -2.71 29 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 60.68 -2.90 29 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 65.30 -2.94 29 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 70.01 -2.94 30 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 74.72 -2.99 30 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 79.49 -3.01 31 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 84.23 -3.09 31 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 89.12 -3.04 32 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 93.95 -3.06 32 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 98.78 -3.10 33 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 103.66 -3.22 33 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 108.59 -3.07 34 0 0 0
TOTAL PUT 7,750 181,056 +3,576
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$ 7.100
29SEP26 4.70 C 0.00 0.00 0.00 2.42 +0.01 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.32 +0.01 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 +0.01 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 +0.01 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 +0.01 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 +0.01 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 +0.03 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 0.00 12 0 0 0
29SEP26 7.00 C 0.17 0.18 0.17 0.17 +0.01 13 1,090 1,279 +794
29SEP26 7.25 C 0.05 0.05 0.05 0.05 0.00 13 20 869 +20
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 14 0 386 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 294 0
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 32 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 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 46 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 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.45 +0.03 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.35 +0.03 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.25 +0.03 58 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.14 0.00 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.90 +0.01 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.65 +0.03 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.40 +0.02 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 +0.01 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.88 0.00 15 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.64 +0.01 15 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.41 0.00 13 0 60 0
29OCT26 7.00 C 0.22 0.24 0.22 0.23 +0.01 14 1,110 420 +390
29OCT26 7.25 C 0.10 0.11 0.10 0.11 +0.01 14 120 480 +90
29OCT26 7.50 C 0.05 0.05 0.05 0.04 0.00 14 10 616 -10
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 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 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 2.36 +0.01 49 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.26 +0.01 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.16 0.00 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.92 +0.01 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.67 +0.01 36 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.42 +0.01 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.17 0.00 25 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.90 0.00 15 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.66 0.00 13 0 0 0
27NOV26 6.75 C 0.46 0.46 0.46 0.46 +0.02 15 30 30 +30
27NOV26 7.00 C 0.27 0.29 0.26 0.27 0.00 13 508 387 +117
27NOV26 7.25 C 0.15 0.15 0.14 0.15 0.00 14 100 289 -100
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.01 14 0 59 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 14 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 17 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 2.48 +0.01 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.38 +0.01 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 +0.01 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 +0.01 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 +0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 0.00 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 +0.01 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 0.00 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.01 13 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 +0.01 15 0 285 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 +0.01 14 0 146 0
30DEC26 7.25 C 0.20 0.21 0.19 0.20 0.00 14 234 382 +108
30DEC26 7.50 C 0.11 0.11 0.11 0.11 -0.01 14 246 695 +129
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 14 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 206 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 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 0.00 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.43 +0.01 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.33 +0.01 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.23 0.00 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 +0.01 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 0.00 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.50 +0.01 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.26 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 0.00 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.82 +0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 -0.01 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.01 16 0 153 0
30MAR27 7.50 C 0.22 0.22 0.22 0.24 +0.01 16 180 499 +180
30MAR27 7.75 C 0.15 0.15 0.15 0.16 -0.01 16 60 569 +25
30MAR27 8.00 C 0.11 0.11 0.11 0.12 +0.01 17 60 150 +50
30MAR27 8.25 C 0.07 0.08 0.07 0.08 0.00 17 90 60 +30
30MAR27 8.50 C 0.06 0.06 0.06 0.05 0.00 17 90 35 -30
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 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 0.00 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.47 +0.01 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.37 +0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.27 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.03 +0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.78 0.00 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.54 +0.01 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.30 0.00 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.05 0.00 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.85 0.00 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.67 0.00 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 0.00 16 0 578 0
29JUN27 7.25 C 0.41 0.41 0.41 0.37 -0.01 15 30 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 0.00 16 0 301 0
29JUN27 7.75 C 0.22 0.22 0.22 0.20 -0.01 15 60 155 0
29JUN27 8.00 C 0.16 0.16 0.16 0.14 -0.01 16 30 219 0
29JUN27 8.25 C 0.12 0.12 0.12 0.10 0.00 16 22 68 +22
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 16 0 460 0
29JUN27 8.75 C 0.06 0.06 0.06 0.04 -0.01 15 120 520 +120
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.27 0.00 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.03 +0.01 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.78 0.00 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.55 +0.01 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 1.07 -0.01 16 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.88 -0.01 16 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.72 0.00 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.57 +0.01 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.44 0.00 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 0.00 16 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 0.00 16 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
TOTAL CALL 4,210 12,319 +1,965
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.04 0.05 -0.01 13 24 879 -14
29SEP26 7.25 P 0.18 0.18 0.16 0.18 -0.01 12 1,110 2,142 +720
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.01 0 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 -0.01 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 -0.01 0 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 51 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 647 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 +0.01 15 0 269 0
29OCT26 7.00 P 0.08 0.08 0.08 0.09 -0.01 13 5 385 +5
29OCT26 7.25 P 0.22 0.22 0.20 0.22 -0.02 13 949 727 +590
29OCT26 7.50 P 0.00 0.00 0.00 0.42 0.00 14 0 10 0
29OCT26 7.75 P 0.00 0.00 0.00 0.65 -0.01 0 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 14 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 -0.01 13 0 546 0
27NOV26 7.00 P 0.12 0.12 0.11 0.12 -0.02 13 360 523 +360
27NOV26 7.25 P 0.25 0.25 0.23 0.25 -0.03 13 270 451 0
27NOV26 7.50 P 0.41 0.43 0.41 0.43 -0.03 13 90 150 +90
27NOV26 7.75 P 0.00 0.00 0.00 0.65 -0.01 0 0 51 0
27NOV26 8.00 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.04 0.00 15 50 728 +50
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 13 0 1,153 0
30DEC26 7.00 P 0.15 0.15 0.14 0.15 -0.02 13 60 360 +60
30DEC26 7.25 P 0.27 0.27 0.26 0.28 -0.03 14 160 835 +30
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.03 14 0 131 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 -0.01 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.01 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.05 0.05 0.05 0.06 +0.01 17 330 380 +259
30MAR27 6.50 P 0.08 0.08 0.08 0.09 -0.01 16 90 521 +90
30MAR27 6.75 P 0.00 0.00 0.00 0.16 0.00 16 0 277 0
30MAR27 7.00 P 0.22 0.22 0.22 0.25 -0.01 16 1 694 -1
30MAR27 7.25 P 0.00 0.00 0.00 0.39 -0.01 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 -0.01 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.72 0.00 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.93 0.00 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 -0.01 0 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 0.06 0.06 0.06 0.06 0.00 15 120 176 +120
29JUN27 6.25 P 0.00 0.00 0.00 0.10 -0.01 15 0 202 0
29JUN27 6.50 P 0.15 0.16 0.15 0.17 0.00 15 120 193 +120
29JUN27 6.75 P 0.00 0.00 0.00 0.25 -0.01 15 0 269 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 -0.01 15 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 -0.01 15 0 36 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 -0.01 14 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 -0.02 14 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.03 -0.02 14 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.22 -0.02 12 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.45 0.00 12 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.68 -0.01 9 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.42 0.00 16 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.66 -0.01 15 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 0.02 -0.01 17 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 17 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.24 -0.01 17 0 3 0
29SEP27 6.75 P 0.00 0.00 0.00 0.32 -0.01 16 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.46 -0.01 17 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 0.59 -0.02 17 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.75 0.00 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.91 -0.02 16 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.10 -0.01 16 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.31 -0.01 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.53 0.00 17 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.74 -0.02 17 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.97 -0.01 17 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.21 +0.01 18 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.44 0.00 18 0 0 0
TOTAL PUT 3,739 21,931 +2,479
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$ 26.720
29SEP26 18.00 C 0.00 0.00 0.00 8.90 +0.70 97 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.40 +0.72 91 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.90 +0.72 86 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.40 +0.72 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.90 +0.71 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.91 +0.72 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.77 +0.61 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.78 +0.59 27 0 0 0
29SEP26 24.00 C 2.90 2.90 2.90 2.82 +0.54 27 5 20 +5
29SEP26 25.00 C 0.00 0.00 0.00 1.94 +0.45 27 0 0 0
29SEP26 26.00 C 1.13 1.13 1.13 1.24 +0.39 28 10 340 0
29SEP26 27.00 C 0.64 0.78 0.64 0.69 +0.24 28 66 249 +8
29SEP26 28.00 C 0.36 0.38 0.34 0.33 +0.12 27 10 268 +4
29SEP26 29.00 C 0.15 0.16 0.15 0.14 +0.05 27 59 329 -1
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 233 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.97 +0.76 68 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.51 +0.83 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.96 +0.74 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.52 +0.84 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.02 +0.80 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.99 +0.80 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.84 +0.60 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.89 +0.58 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.99 +0.52 25 0 0 0
29OCT26 25.00 C 2.15 2.15 2.15 2.25 +0.53 27 15 81 +15
29OCT26 26.00 C 0.00 0.00 0.00 1.54 +0.40 26 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 1.01 +0.32 26 0 34 0
29OCT26 28.00 C 0.64 0.64 0.64 0.61 +0.19 25 16 86 -1
29OCT26 29.00 C 0.00 0.00 0.00 0.33 +0.11 25 0 31 0
29OCT26 30.00 C 0.19 0.19 0.19 0.19 +0.07 25 2 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29OCT26 34.00 C 0.01 0.01 0.01 0.01 0.00 26 50 67 +35
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 8.57 +0.86 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.08 +0.85 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.58 +0.84 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.07 +0.82 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.06 +0.77 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.08 +0.73 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.02 +0.55 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.18 +0.47 25 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 2.49 +0.52 27 0 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.83 +0.43 26 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 1.30 +0.36 26 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 0.88 +0.25 25 0 15 0
27NOV26 29.00 C 0.57 0.60 0.57 0.58 +0.18 25 17 112 +17
27NOV26 30.00 C 0.00 0.00 0.00 0.36 +0.11 25 0 70 0
27NOV26 31.00 C 0.00 0.00 0.00 0.22 +0.08 25 0 54 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 +0.05 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 9.14 +0.85 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.65 +0.84 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.15 +0.83 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.64 +0.80 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.13 +0.77 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.16 +0.75 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.20 +0.72 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.17 +0.53 25 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.37 +0.50 25 0 8 0
30DEC26 25.00 C 2.79 2.79 2.79 2.73 +0.52 26 15 45 -15
30DEC26 26.00 C 0.00 0.00 0.00 2.09 +0.44 26 0 58 0
30DEC26 27.00 C 1.39 1.39 1.35 1.56 +0.36 26 51 60 +32
30DEC26 28.00 C 0.00 0.00 0.00 1.13 +0.29 25 0 346 0
30DEC26 29.00 C 0.77 0.77 0.77 0.79 +0.21 25 15 269 0
30DEC26 30.00 C 0.00 0.00 0.00 0.55 +0.16 25 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.11 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 +0.07 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.05 25 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 9.30 +0.81 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.82 +0.82 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.33 +0.80 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.85 +0.79 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.37 +0.78 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.44 +0.75 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.55 +0.71 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.59 +0.53 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.89 +0.54 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.28 +0.53 26 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.68 +0.47 26 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.14 +0.39 25 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 1.70 +0.34 25 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.33 +0.29 25 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.04 +0.24 25 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.78 +0.18 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.59 +0.14 25 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.45 +0.12 25 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.33 +0.09 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.25 +0.08 25 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 +0.06 25 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.43 +0.79 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.95 +0.78 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.46 +0.75 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.99 +0.73 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.52 +0.72 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.62 +0.68 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.77 +0.62 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.95 +0.58 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.23 +0.54 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.57 +0.50 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.98 +0.44 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.47 +0.39 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.02 +0.34 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.64 +0.28 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.32 +0.24 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.06 +0.21 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.84 +0.18 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.66 +0.14 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.51 +0.12 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.40 +0.09 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.31 +0.08 24 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.99 +0.79 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.52 +0.79 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.06 +0.78 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.61 +0.76 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.75 +0.74 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.94 +0.72 28 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.08 +0.58 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.39 +0.53 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.74 +0.49 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.19 +0.45 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.69 +0.40 25 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.40 +0.46 26 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.90 +0.30 25 0 0 0
29SEP27 30.00 C 1.57 1.57 1.57 1.61 +0.27 25 1 1 +1
29SEP27 31.00 C 0.00 0.00 0.00 1.34 +0.25 25 0 0 0
29SEP27 32.00 C 1.08 1.08 1.08 1.11 +0.22 25 1 1 +1
29SEP27 33.00 C 0.00 0.00 0.00 0.92 +0.19 25 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.76 +0.17 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.67 +0.19 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.55 +0.17 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.44 +0.13 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.37 +0.13 25 0 0 0
TOTAL CALL 333 10,570 +101
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 269 0
29SEP26 24.00 P 0.07 0.07 0.07 0.06 -0.07 28 3 186 +3
29SEP26 25.00 P 0.21 0.21 0.19 0.18 -0.16 28 90 305 +57
29SEP26 26.00 P 0.52 0.56 0.40 0.43 -0.32 27 47 762 +2
29SEP26 27.00 P 0.86 0.88 0.80 0.87 -0.43 26 75 492 -60
29SEP26 28.00 P 0.00 0.00 0.00 1.51 -0.56 25 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 2.38 -0.57 27 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 3.30 -0.72 27 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 -0.62 0 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.28 -0.62 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.28 -0.62 0 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.28 -0.62 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.28 -0.62 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.28 -0.62 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.28 -0.62 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.28 -0.62 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.28 -0.62 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.28 -0.62 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.28 -0.62 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.28 -0.62 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.28 -0.62 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.28 -0.62 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.17 -0.09 25 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.36 -0.16 25 0 62 0
29OCT26 26.00 P 0.63 0.63 0.59 0.66 -0.28 24 21 174 0
29OCT26 27.00 P 1.11 1.11 1.11 1.12 -0.38 24 1 106 0
29OCT26 28.00 P 0.00 0.00 0.00 1.72 -0.50 24 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 2.52 -0.51 25 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.37 -0.65 25 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.30 -0.63 25 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.28 -0.62 0 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.28 -0.62 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.28 -0.62 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.28 -0.62 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.28 -0.62 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.28 -0.62 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.28 -0.62 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.28 -0.62 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.15 -0.06 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.30 -0.11 25 0 76 0
27NOV26 25.00 P 0.55 0.56 0.55 0.54 -0.18 25 10 72 0
27NOV26 26.00 P 0.85 0.87 0.85 0.87 -0.27 25 60 196 0
27NOV26 27.00 P 0.00 0.00 0.00 1.33 -0.37 24 0 96 0
27NOV26 28.00 P 0.00 0.00 0.00 1.91 -0.46 24 0 44 0
27NOV26 29.00 P 0.00 0.00 0.00 2.68 -0.47 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.49 -0.53 25 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.36 -0.59 25 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.30 -0.63 25 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.28 -0.64 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.28 -0.64 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.28 -0.64 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.28 -0.64 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.28 -0.64 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.28 -0.64 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.28 -0.63 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.05 25 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.08 25 0 149 0
30DEC26 24.00 P 0.39 0.39 0.39 0.42 -0.12 25 13 168 -13
30DEC26 25.00 P 0.00 0.00 0.00 0.68 -0.19 24 0 376 0
30DEC26 26.00 P 0.00 0.00 0.00 1.04 -0.28 24 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.36 24 0 124 0
30DEC26 28.00 P 0.00 0.00 0.00 2.08 -0.44 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.83 -0.44 25 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.60 -0.49 25 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 4.36 -0.66 22 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.35 -0.59 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 -0.63 24 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.28 -0.64 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.28 -0.64 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.28 -0.64 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.28 -0.64 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.28 -0.64 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.28 -0.63 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.28 -0.65 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.28 -0.64 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.28 -0.63 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.28 -0.65 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.28 -0.65 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 -0.07 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 -0.09 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 -0.14 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.03 -0.20 24 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.43 -0.24 24 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 1.91 -0.30 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.45 -0.39 24 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.18 -0.37 25 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.89 -0.43 25 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.67 -0.48 25 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.35 -0.68 21 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.40 -0.56 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.32 -0.61 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.29 -0.63 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.28 -0.65 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.28 -0.65 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.28 -0.65 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.28 -0.65 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.28 -0.65 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.28 -0.65 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.28 -0.65 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.28 -0.65 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.28 -0.65 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 -0.09 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.57 -0.12 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 -0.13 24 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.13 -0.18 24 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.51 -0.23 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.95 -0.25 24 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.47 -0.33 24 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.04 -0.40 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.79 -0.36 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.38 -0.49 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.07 -0.61 22 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.85 -0.65 22 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.66 -0.69 21 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.51 -0.71 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.39 -0.73 20 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.29 -0.74 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.40 -0.56 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.33 -0.60 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.29 -0.64 25 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.28 -0.65 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.82 -0.08 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.11 -0.11 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.45 -0.16 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.86 -0.21 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.34 -0.25 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.87 -0.21 25 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 3.49 -0.21 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.08 -0.43 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.77 -0.48 25 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.44 -0.59 24 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.21 -0.62 24 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.98 -0.68 24 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.80 -0.71 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.65 -0.72 23 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.52 -0.73 23 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.40 -0.76 22 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.33 -0.74 22 0 0 0
TOTAL PUT 320 7,476 -11
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$ 5.620
29SEP26 4.20 C 0.00 0.00 0.00 1.43 -0.07 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.34 -0.06 57 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 -0.06 53 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.07 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 -0.06 45 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 -0.07 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.83 -0.07 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 -0.05 33 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.05 28 0 10 0
29SEP26 5.50 C 0.25 0.25 0.22 0.23 -0.05 26 135 808 +120
29SEP26 5.75 C 0.12 0.13 0.10 0.11 -0.03 27 655 1,354 +50
29SEP26 6.00 C 0.05 0.05 0.05 0.04 -0.03 26 60 2,239 0
29SEP26 6.25 C 0.03 0.03 0.03 0.02 -0.01 30 15 1,533 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.44 -0.07 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.34 -0.07 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.24 -0.07 18 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.15 -0.06 32 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.07 -0.05 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.97 -0.05 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.78 -0.05 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.69 -0.05 30 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.49 -0.04 29 0 125 0
29OCT26 5.50 C 0.00 0.00 0.00 0.32 -0.05 28 0 190 0
29OCT26 5.75 C 0.23 0.23 0.20 0.21 -0.03 29 165 325 +60
29OCT26 6.00 C 0.14 0.14 0.13 0.13 -0.02 30 45 209 -15
29OCT26 6.25 C 0.00 0.00 0.00 0.07 -0.02 29 0 814 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 513 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.36 -0.07 31 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.29 -0.04 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.19 -0.04 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.10 -0.04 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.01 -0.04 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.82 -0.05 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.55 -0.04 29 0 90 0
27NOV26 5.50 C 0.00 0.00 0.00 0.40 -0.03 29 0 190 0
27NOV26 5.75 C 0.29 0.29 0.27 0.28 -0.03 29 407 401 +180
27NOV26 6.00 C 0.20 0.20 0.19 0.19 -0.03 30 135 40 0
27NOV26 6.25 C 0.13 0.14 0.13 0.12 -0.03 29 165 495 +150
27NOV26 6.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 130 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.50 -0.04 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 -0.05 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 -0.05 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.21 -0.06 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 -0.04 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.03 -0.05 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.06 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.04 29 0 4 0
30DEC26 5.50 C 0.47 0.47 0.47 0.46 -0.04 29 15 110 +15
30DEC26 5.75 C 0.00 0.00 0.00 0.34 -0.04 29 0 116 0
30DEC26 6.00 C 0.26 0.26 0.24 0.25 -0.03 29 45 386 +15
30DEC26 6.25 C 0.20 0.20 0.18 0.17 -0.03 29 60 796 +23
30DEC26 6.50 C 0.15 0.15 0.14 0.12 -0.02 29 101 433 +90
30DEC26 6.75 C 0.11 0.11 0.11 0.08 -0.02 29 45 171 -10
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 303 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.55 -0.06 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.46 -0.06 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.38 -0.04 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 -0.05 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.21 -0.05 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.13 -0.04 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.05 -0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 -0.04 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 -0.05 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 -0.04 30 0 22 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.03 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 -0.04 30 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.03 30 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 -0.03 30 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.02 30 0 222 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 13 0
30MAR27 7.75 C 0.11 0.11 0.11 0.07 -0.01 31 150 158 +120
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.61 -0.07 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.48 -0.07 28 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.44 -0.03 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.36 -0.02 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.28 -0.06 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.20 -0.06 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.12 -0.07 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.05 -0.06 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.98 -0.06 30 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.82 -0.06 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 -0.05 29 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.55 -0.05 29 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.45 -0.04 29 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.36 -0.04 28 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.04 28 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 -0.03 28 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 80 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.02 28 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 -0.01 28 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 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 1.52 -0.07 31 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.44 -0.07 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.37 -0.06 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.29 -0.07 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.22 -0.07 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.15 -0.07 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.12 -0.04 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.05 -0.04 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.90 -0.04 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.78 -0.03 33 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.66 -0.04 32 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.56 -0.05 32 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.47 -0.05 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
TOTAL CALL 2,198 28,976 +798
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 52 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 1,019 0
29SEP26 5.50 P 0.08 0.09 0.08 0.09 +0.01 25 72 747 +42
29SEP26 5.75 P 0.21 0.21 0.21 0.22 +0.02 25 90 2,070 0
29SEP26 6.00 P 0.41 0.42 0.41 0.41 +0.04 26 30 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.63 +0.04 0 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 +0.05 0 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.13 +0.06 0 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.38 +0.07 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 30 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 33 0 37 0
29OCT26 4.60 P 0.01 0.01 0.01 0.01 0.00 30 8 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 161 0
29OCT26 4.80 P 0.01 0.02 0.01 0.02 0.00 29 311 421 +300
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 29 0 13 0
29OCT26 5.00 P 0.04 0.04 0.04 0.05 +0.01 30 1 62 0
29OCT26 5.25 P 0.08 0.08 0.08 0.10 +0.02 29 6 140 +6
29OCT26 5.50 P 0.18 0.18 0.17 0.18 +0.02 28 16 234 +1
29OCT26 5.75 P 0.27 0.30 0.27 0.30 +0.02 27 201 914 +143
29OCT26 6.00 P 0.47 0.48 0.47 0.47 +0.02 27 45 102 +36
29OCT26 6.25 P 0.00 0.00 0.00 0.68 +0.04 29 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.91 +0.05 32 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 0.00 28 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 28 0 13 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 27 0 18 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 65 0
27NOV26 5.25 P 0.13 0.13 0.13 0.14 +0.02 28 15 275 0
27NOV26 5.50 P 0.22 0.23 0.21 0.24 +0.03 29 181 239 -58
27NOV26 5.75 P 0.36 0.36 0.36 0.36 +0.02 28 15 107 0
27NOV26 6.00 P 0.52 0.52 0.52 0.52 +0.02 28 15 62 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.93 +0.04 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.15 +0.04 30 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 114 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 0.00 28 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 0.00 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 0.00 28 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 27 0 33 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 813 0
30DEC26 5.25 P 0.17 0.17 0.17 0.19 +0.02 29 15 200 +15
30DEC26 5.50 P 0.27 0.27 0.26 0.29 +0.03 29 60 197 +15
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.02 28 0 146 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.01 28 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 +0.03 30 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 +0.03 30 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 +0.04 31 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 +0.04 30 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.63 +0.04 0 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 +0.05 0 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 0.00 29 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 0.00 29 0 50 0
30MAR27 4.60 P 0.08 0.08 0.08 0.10 +0.01 29 15 113 +15
30MAR27 4.70 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 0.00 29 0 40 0
30MAR27 4.90 P 0.15 0.15 0.15 0.17 +0.01 29 15 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 122 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.02 29 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.01 29 0 115 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 +0.01 29 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 +0.01 29 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 +0.03 29 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.04 +0.03 30 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.25 +0.04 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 +0.04 31 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.68 +0.04 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.90 +0.03 30 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.44 +0.11 40 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.38 +0.06 0 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.63 +0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 +0.01 28 0 28 0
29JUN27 4.30 P 0.00 0.00 0.00 0.12 +0.01 28 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.14 +0.01 27 0 12 0
29JUN27 4.50 P 0.00 0.00 0.00 0.17 0.00 28 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 +0.01 27 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 +0.01 27 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.01 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 +0.01 27 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 +0.01 27 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.02 27 0 243 0
29JUN27 5.75 P 0.66 0.66 0.66 0.72 +0.03 27 75 121 +75
29JUN27 6.00 P 0.00 0.00 0.00 0.88 +0.04 27 0 51 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 +0.04 26 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.23 +0.04 25 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.47 +0.09 28 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.63 +0.05 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.84 +0.05 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.05 +0.05 18 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.50 +0.06 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.18 -0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.52 +0.07 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.76 +0.07 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.00 +0.07 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.24 +0.07 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.21 0.00 31 0 20 0
29SEP27 4.40 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 0.30 0.00 31 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.42 +0.02 31 0 30 0
29SEP27 5.00 P 0.42 0.42 0.42 0.46 +0.02 31 5 35 +5
29SEP27 5.25 P 0.56 0.56 0.56 0.58 -0.01 31 5 153 0
29SEP27 5.50 P 0.00 0.00 0.00 0.71 +0.02 30 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 +0.02 30 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 1.02 +0.03 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.20 +0.02 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.39 +0.03 31 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 1.59 +0.03 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.79 +0.05 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.99 +0.05 31 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.20 +0.05 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.42 +0.05 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.64 +0.06 31 0 0 0
TOTAL PUT 1,196 18,266 +610
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$ 109.700
29SEP26 37.00 C 0.00 0.00 0.00 72.78 -10.10 128 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 71.78 -10.12 118 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 70.78 -10.27 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 69.78 -10.11 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 68.78 -10.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 67.79 -10.10 113 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 66.79 -10.18 102 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 65.79 -10.08 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 64.79 -10.11 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 63.80 -10.41 106 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 62.80 -10.51 99 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 61.80 -10.10 89 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 60.80 -10.25 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 59.80 -10.11 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.31 -10.08 83 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.81 -10.27 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.32 -10.28 72 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 49.83 -10.10 76 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 47.34 -10.10 75 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 44.85 -10.51 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.37 -10.36 73 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.89 -10.31 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.44 -10.18 73 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 35.00 -10.02 72 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 32.59 -9.97 72 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 30.13 -10.21 68 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 27.59 -10.46 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 25.37 -9.94 65 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 23.22 -10.27 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.31 -9.45 72 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 19.29 -9.03 72 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.36 -9.08 72 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 15.55 -8.62 72 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 13.52 -8.52 69 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 12.28 -7.56 72 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 10.50 -7.68 69 0 16 0
29SEP26 107.50 C 8.89 8.89 8.89 9.21 -7.37 70 1 36 +1
29SEP26 110.00 C 8.40 8.40 7.40 8.26 -7.05 72 21 46 +15
29SEP26 112.50 C 8.80 8.80 6.80 6.98 -6.04 70 22 55 +3
29SEP26 115.00 C 8.60 9.00 5.62 6.15 -5.49 72 33 43 +13
29SEP26 117.50 C 0.00 0.00 0.00 5.36 -5.01 72 0 60 0
29SEP26 120.00 C 10.00 10.00 4.30 4.72 -4.51 74 190 227 +120
29SEP26 122.50 C 6.80 6.80 3.90 4.02 -4.14 73 4 43 +3
29SEP26 125.00 C 6.00 6.00 3.40 3.41 -3.79 73 23 420 0
29SEP26 127.50 C 5.65 5.65 2.95 2.88 -3.53 73 54 230 +18
29SEP26 130.00 C 6.50 6.59 2.56 2.43 -3.29 73 104 350 +44
29SEP26 132.50 C 4.70 4.70 2.68 2.03 -3.05 73 14 148 +2
29SEP26 135.00 C 4.60 4.60 1.90 1.70 -2.73 73 45 224 -2
29SEP26 137.50 C 2.37 2.37 1.75 1.41 -2.42 73 29 73 +1
29SEP26 140.00 C 2.49 2.49 1.49 1.17 -2.14 73 19 48 +10
29SEP26 142.50 C 2.20 2.20 2.16 0.97 -1.88 73 11 26 +9
29SEP26 145.00 C 1.60 1.60 1.20 0.80 -1.65 73 32 132 +22
29SEP26 147.50 C 1.48 1.48 1.06 0.66 -1.43 73 3 54 0
29SEP26 150.00 C 2.56 2.56 0.94 0.54 -1.25 73 40 775 +12
29SEP26 152.50 C 1.58 1.58 0.92 0.44 -1.08 73 2 44 +1
29SEP26 155.00 C 1.20 1.20 0.87 0.36 -0.93 73 3 56 +2
29SEP26 157.50 C 0.00 0.00 0.00 0.29 -0.81 73 0 71 0
29SEP26 160.00 C 0.63 0.66 0.63 0.24 -0.69 73 5 77 -1
29SEP26 162.50 C 1.05 1.05 0.55 0.19 -0.59 72 5 123 -1
29SEP26 165.00 C 0.55 0.55 0.55 0.16 -0.50 73 2 176 0
29SEP26 167.50 C 0.00 0.00 0.00 0.13 -0.42 73 0 52 0
29SEP26 170.00 C 1.00 1.00 0.54 0.10 -0.36 72 13 64 0
29SEP26 172.50 C 0.00 0.00 0.00 0.08 -0.31 72 0 18 0
29SEP26 175.00 C 0.36 0.36 0.36 0.07 -0.26 73 1 68 -1
29SEP26 177.50 C 0.46 0.46 0.46 0.06 -0.21 74 1 56 -1
29SEP26 180.00 C 0.31 0.31 0.31 0.05 -0.18 74 1 26 +1
29SEP26 182.50 C 0.00 0.00 0.00 0.04 -0.15 74 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 -0.13 73 0 89 0
29SEP26 187.50 C 0.00 0.00 0.00 0.02 -0.11 72 0 410 0
29SEP26 190.00 C 0.21 0.21 0.21 0.01 -0.10 69 4 148 +4
29SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.08 71 0 47 0
29SEP26 195.00 C 0.23 0.23 0.23 0.01 -0.07 72 1 27 -1
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.05 74 0 5 0
29SEP26 200.00 C 0.12 0.12 0.12 0.01 -0.04 75 1 133 -1
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 56 0
29SEP26 220.00 C 0.05 0.05 0.05 0.01 0.00 86 2 55 -2
29SEP26 225.00 C 0.05 0.05 0.05 0.01 0.00 88 8 33 +8
29SEP26 230.00 C 0.04 0.04 0.04 0.01 0.00 90 1 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 95 0 49 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 104 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 106 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 110 0 134 0
29OCT26 85.00 C 0.00 0.00 0.00 26.90 -9.42 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 25.42 -8.53 69 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 23.28 -8.85 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.59 -8.56 67 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.98 -8.18 68 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 18.62 -8.30 70 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.54 -6.98 72 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 15.75 -7.85 70 0 0 0
29OCT26 105.00 C 15.57 15.57 15.57 14.48 -7.22 70 15 15 +12
29OCT26 107.50 C 14.35 14.35 12.88 13.30 -7.05 71 27 27 +27
29OCT26 110.00 C 15.96 15.96 11.88 12.14 -6.80 71 31 375 +3
29OCT26 112.50 C 0.00 0.00 0.00 11.21 -6.46 72 0 12 0
29OCT26 115.00 C 0.00 0.00 0.00 10.39 -5.54 73 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 9.54 -5.24 73 0 2 0
29OCT26 120.00 C 11.70 11.70 8.70 8.73 -4.99 73 2 35 +2
29OCT26 122.50 C 10.97 10.97 10.97 8.05 -4.68 74 20 51 +20
29OCT26 125.00 C 7.30 7.30 7.30 7.30 -4.52 74 1 35 +1
29OCT26 127.50 C 0.00 0.00 0.00 6.62 -4.27 74 0 37 0
29OCT26 130.00 C 9.00 9.00 9.00 5.99 -4.18 74 1 72 -1
29OCT26 132.50 C 0.00 0.00 0.00 5.42 -3.95 74 0 58 0
29OCT26 135.00 C 8.20 8.20 5.65 4.89 -3.81 73 4 105 +1
29OCT26 137.50 C 0.00 0.00 0.00 4.41 -3.65 73 0 47 0
29OCT26 140.00 C 4.43 4.43 4.43 3.98 -3.41 73 1 137 -1
29OCT26 142.50 C 4.54 4.54 4.23 3.58 -3.18 73 4 13 +2
29OCT26 145.00 C 3.74 3.74 3.74 3.22 -2.97 73 3 73 0
29OCT26 147.50 C 0.00 0.00 0.00 2.90 -2.75 73 0 45 0
29OCT26 150.00 C 4.70 4.70 4.46 2.60 -2.56 73 2 208 0
29OCT26 152.50 C 0.00 0.00 0.00 2.34 -2.37 73 0 51 0
29OCT26 155.00 C 0.00 0.00 0.00 2.10 -2.20 73 0 27 0
29OCT26 157.50 C 0.00 0.00 0.00 1.88 -2.04 73 0 78 0
29OCT26 160.00 C 4.02 4.02 4.02 1.68 -1.89 73 2 35 0
29OCT26 162.50 C 0.00 0.00 0.00 1.51 -1.74 73 0 41 0
29OCT26 165.00 C 3.31 3.31 2.02 1.35 -1.60 73 6 93 +5
29OCT26 167.50 C 0.00 0.00 0.00 1.21 -1.48 73 0 51 0
29OCT26 170.00 C 0.00 0.00 0.00 1.08 -1.36 73 0 79 0
29OCT26 172.50 C 0.00 0.00 0.00 0.96 -1.26 73 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.86 -1.15 73 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.77 -1.06 73 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.69 -0.97 73 0 87 0
29OCT26 182.50 C 0.00 0.00 0.00 0.61 -0.89 73 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.55 -0.81 73 0 60 0
29OCT26 187.50 C 1.54 1.54 1.54 0.49 -0.74 73 15 32 -4
29OCT26 190.00 C 0.00 0.00 0.00 0.43 -0.69 73 0 16 0
29OCT26 192.50 C 1.20 1.20 1.20 0.39 -0.62 73 1 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.34 -0.58 73 0 63 0
29OCT26 197.50 C 0.83 0.83 0.83 0.31 -0.52 73 1 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.27 -0.48 73 0 54 0
29OCT26 205.00 C 0.00 0.00 0.00 0.22 -0.39 73 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.17 -0.33 73 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.14 -0.27 73 0 13 0
29OCT26 220.00 C 0.57 0.57 0.55 0.11 -0.23 73 2 25 +2
29OCT26 225.00 C 0.00 0.00 0.00 0.09 -0.18 73 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.07 -0.15 73 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.06 -0.12 74 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.05 -0.09 74 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.04 -0.08 74 0 0 0
29OCT26 250.00 C 0.33 0.33 0.33 0.03 -0.07 73 1 6 0
29OCT26 255.00 C 0.00 0.00 0.00 0.02 -0.06 72 0 0 0
29OCT26 260.00 C 0.25 0.25 0.25 0.01 -0.06 70 1 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.05 71 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29OCT26 300.00 C 0.09 0.09 0.09 0.01 0.00 80 25 129 +25
27NOV26 85.00 C 0.00 0.00 0.00 29.22 -9.30 69 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 27.45 -9.38 69 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.35 -8.31 73 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.56 -8.50 72 0 0 0
27NOV26 95.00 C 22.96 23.11 22.96 23.11 -8.09 72 44 44 +44
27NOV26 97.50 C 0.00 0.00 0.00 21.43 -8.22 71 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 20.29 -7.63 72 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.06 -7.01 73 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 17.89 -6.72 73 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.78 -6.46 74 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 15.72 -6.39 74 0 15 0
27NOV26 112.50 C 20.80 20.80 14.35 14.89 -6.07 75 16 17 +5
27NOV26 115.00 C 0.00 0.00 0.00 14.01 -5.65 75 1 8 +1
27NOV26 117.50 C 0.00 0.00 0.00 13.13 -5.33 76 0 0 0
27NOV26 120.00 C 13.50 13.50 12.00 12.38 -4.99 76 15 26 +15
27NOV26 122.50 C 0.00 0.00 0.00 11.56 -5.13 76 0 12 0
27NOV26 125.00 C 12.40 12.40 12.40 10.77 -4.76 76 1 17 0
27NOV26 127.50 C 0.00 0.00 0.00 10.02 -4.49 76 0 5 0
27NOV26 130.00 C 11.18 11.18 11.04 9.33 -4.54 76 30 31 +30
27NOV26 132.50 C 0.00 0.00 0.00 8.68 -4.45 76 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 8.07 -4.47 76 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 7.50 -4.42 76 0 14 0
27NOV26 140.00 C 7.99 7.99 7.99 6.96 -4.23 76 2 51 +1
27NOV26 142.50 C 0.00 0.00 0.00 6.47 -4.03 76 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 6.00 -3.85 76 0 4 0
27NOV26 147.50 C 6.96 6.96 6.96 5.57 -3.66 76 15 37 +8
27NOV26 150.00 C 0.00 0.00 0.00 5.02 -3.63 75 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 4.66 -3.45 75 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 4.32 -3.28 75 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 4.12 -2.79 75 0 0 0
27NOV26 160.00 C 4.98 4.98 4.98 3.82 -2.84 75 1 79 +1
27NOV26 162.50 C 0.00 0.00 0.00 3.54 -2.70 75 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 3.28 -2.56 75 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 2.95 -2.36 75 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 2.74 -2.37 75 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 2.54 -2.25 75 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 2.35 -2.13 75 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 2.24 -1.95 75 0 64 0
27NOV26 180.00 C 3.15 3.20 3.08 2.08 -1.84 75 4 39 +4
27NOV26 182.50 C 0.00 0.00 0.00 1.87 -1.79 75 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 1.73 -1.69 75 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 1.60 -1.60 75 0 70 0
27NOV26 190.00 C 2.52 2.52 2.52 1.48 -1.51 75 3 3 +3
27NOV26 192.50 C 0.00 0.00 0.00 1.37 -1.43 75 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 1.27 -1.27 75 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 1.18 -1.27 75 0 1 0
27NOV26 200.00 C 3.28 3.28 2.10 1.12 -1.17 75 4 276 +1
27NOV26 205.00 C 0.00 0.00 0.00 0.96 -1.04 75 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 0.80 -0.95 75 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.69 -0.79 75 0 15 0
27NOV26 220.00 C 1.47 1.47 1.47 0.61 -0.72 75 1 3 +1
27NOV26 225.00 C 0.00 0.00 0.00 0.51 -0.65 75 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.43 -0.56 74 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.38 -0.51 75 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.32 -0.43 75 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.27 -0.39 74 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.24 -0.34 75 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.20 -0.32 74 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.17 -0.29 74 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.16 -0.24 75 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.13 -0.22 75 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.12 -0.18 75 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.10 -0.16 75 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.09 -0.14 75 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.08 -0.13 75 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.07 -0.11 76 0 0 0
27NOV26 300.00 C 0.46 0.46 0.44 0.06 -0.09 75 22 22 +22
30DEC26 48.00 C 0.00 0.00 0.00 62.39 -10.65 72 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.54 -10.54 76 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.20 -10.11 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.06 -10.22 70 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.05 -9.49 78 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 53.66 -9.51 75 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.93 -8.74 82 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 48.31 -10.32 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.17 -10.34 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.92 -9.09 74 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.57 -9.27 71 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 40.08 -9.66 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.15 -9.53 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.35 -9.41 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.60 -9.76 69 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 32.89 -9.36 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.11 -8.57 69 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.50 -8.74 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.42 -8.25 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.70 -8.34 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.28 -8.03 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.96 -8.34 71 0 0 0
30DEC26 100.00 C 26.33 26.33 26.33 22.69 -7.67 71 5 20 +5
30DEC26 102.50 C 0.00 0.00 0.00 21.63 -7.68 72 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 20.51 -7.05 73 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 19.43 -6.50 73 0 1 0
30DEC26 110.00 C 19.08 19.08 19.08 18.43 -6.32 73 14 17 +13
30DEC26 112.50 C 17.33 17.33 17.33 17.48 -6.15 73 15 16 +15
30DEC26 115.00 C 0.00 0.00 0.00 16.57 -5.79 74 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 15.72 -5.68 74 0 0 0
30DEC26 120.00 C 16.00 16.30 16.00 14.88 -5.45 74 5 132 +1
30DEC26 122.50 C 13.80 14.20 13.80 14.20 -5.25 75 2 100 0
30DEC26 125.00 C 0.00 0.00 0.00 13.43 -5.12 75 0 3 0
30DEC26 127.50 C 0.00 0.00 0.00 12.66 -5.04 75 0 13 0
30DEC26 130.00 C 0.00 0.00 0.00 11.93 -4.97 75 0 90 0
30DEC26 132.50 C 0.00 0.00 0.00 11.25 -4.88 75 0 28 0
30DEC26 135.00 C 0.00 0.00 0.00 10.60 -4.81 74 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.98 -4.74 74 0 40 0
30DEC26 140.00 C 0.00 0.00 0.00 9.41 -4.55 74 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 8.86 -4.38 74 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 8.34 -4.22 74 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.86 -4.05 74 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 7.40 -3.89 74 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 6.76 -3.95 73 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.36 -3.79 73 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 5.99 -3.63 73 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 5.64 -3.48 73 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 5.31 -3.33 73 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 5.00 -3.19 73 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 4.70 -3.06 73 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.43 -2.92 73 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 4.29 -2.67 74 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 3.92 -2.68 73 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 3.69 -2.56 73 0 0 0
30DEC26 180.00 C 5.15 5.15 5.15 3.58 -2.34 74 4 12 +4
30DEC26 182.50 C 0.00 0.00 0.00 3.27 -2.34 73 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.08 -2.24 73 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.90 -2.14 73 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 2.81 -1.96 74 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 2.57 -1.95 73 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 2.42 -1.86 73 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 2.28 -1.78 73 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 2.14 -1.71 73 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 1.90 -1.55 73 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.68 -1.42 73 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 1.49 -1.21 73 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.33 -1.17 73 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 1.18 -1.00 73 0 1 0
30DEC26 230.00 C 2.50 2.50 2.28 1.08 -0.88 74 6 35 +4
30DEC26 235.00 C 0.00 0.00 0.00 0.93 -0.83 73 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.83 -0.76 73 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.73 -0.74 73 0 9 0
30DEC26 250.00 C 1.79 1.83 1.79 0.65 -0.63 73 2 33 +2
30DEC26 255.00 C 0.00 0.00 0.00 0.58 -0.58 73 0 15 0
30DEC26 260.00 C 1.60 1.60 1.60 0.52 -0.52 73 1 9 +1
30DEC26 265.00 C 0.00 0.00 0.00 0.46 -0.51 73 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.41 -0.46 73 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.38 -0.38 74 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.34 -0.37 74 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.29 -0.35 73 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.27 -0.31 74 0 75 0
30DEC26 295.00 C 0.00 0.00 0.00 0.23 -0.29 73 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.21 -0.26 73 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.17 -0.21 73 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.14 -0.17 74 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.11 -0.15 73 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.09 -0.12 73 0 0 0
30DEC26 350.00 C 0.61 0.67 0.61 0.08 -0.09 74 10 154 +10
30MAR27 55.00 C 0.00 0.00 0.00 57.08 -9.81 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.83 -9.85 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.90 -9.67 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 50.92 -9.48 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.96 -9.54 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.92 -9.35 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.27 -9.14 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.24 -9.57 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.72 -9.24 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 40.34 -8.50 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.55 -9.28 69 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 37.10 -8.38 69 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.55 -8.90 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.34 -7.84 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.75 -7.78 69 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 31.49 -8.42 69 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.52 -7.88 71 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.01 -7.95 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.87 -8.09 70 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 27.16 -7.45 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 26.08 -7.31 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 25.58 -6.56 73 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 24.33 -6.29 72 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 23.42 -6.09 73 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.55 -5.90 73 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 21.48 -6.11 72 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.93 -5.71 73 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 20.22 -5.51 73 0 0 0
30MAR27 125.00 C 20.00 20.00 20.00 19.45 -5.45 74 1 3 +1
30MAR27 127.50 C 0.00 0.00 0.00 18.58 -5.47 73 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 18.15 -5.12 74 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 17.43 -5.08 74 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 16.74 -5.04 74 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 16.08 -5.05 74 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 15.44 -5.00 74 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 14.83 -4.87 74 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 14.25 -4.74 74 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 13.69 -4.61 74 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 13.15 -4.48 74 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 12.63 -4.36 74 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 12.14 -4.24 74 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 11.66 -4.13 74 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.21 -4.01 74 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.77 -3.90 73 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.35 -3.79 73 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 9.95 -3.69 73 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 9.57 -3.58 73 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 9.20 -3.48 73 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.84 -3.38 73 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 8.50 -3.29 73 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 8.18 -3.19 73 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 7.86 -3.10 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.56 -3.02 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 7.27 -2.93 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.00 -2.84 73 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 6.73 -2.76 73 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 6.48 -2.68 73 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.23 -2.61 73 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.00 -2.53 73 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 5.56 -2.39 73 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.15 -2.25 73 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 4.78 -2.12 73 0 15 0
30MAR27 220.00 C 6.18 6.22 6.18 4.43 -2.00 73 2 227 +2
30MAR27 225.00 C 0.00 0.00 0.00 4.11 -1.89 73 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.82 -1.78 73 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.45 -1.78 72 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.20 -1.68 72 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.98 -1.58 72 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.77 -1.49 72 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.58 -1.40 72 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.40 -1.32 72 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.23 -1.25 72 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.08 -1.18 72 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.94 -1.11 72 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.81 -1.05 72 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.69 -0.99 72 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.57 -0.94 72 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.47 -0.88 72 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.37 -0.83 72 0 33 0
29JUN27 87.50 C 0.00 0.00 0.00 38.38 -7.82 70 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 37.01 -8.39 70 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.83 -8.40 70 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.71 -8.08 70 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 33.71 -7.86 71 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.64 -7.72 71 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.76 -7.33 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.74 -7.33 71 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 29.82 -7.07 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.00 -6.85 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.10 -6.39 72 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.30 -6.29 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.57 -6.11 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.60 -6.52 72 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 24.93 -6.32 72 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 24.42 -5.74 73 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 23.71 -5.62 73 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.25 -5.74 74 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 22.50 -5.36 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 21.84 -5.33 74 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 21.17 -5.33 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 20.52 -5.33 74 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 19.89 -5.29 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.29 -5.63 74 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 18.70 -5.53 74 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.13 -5.42 73 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 17.59 -5.31 73 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 17.06 -5.21 73 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 16.55 -5.11 73 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 16.05 -5.02 73 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 15.58 -4.91 73 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 15.11 -4.82 73 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 14.67 -4.72 73 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 14.24 -4.63 73 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 13.82 -4.54 73 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 13.41 -4.46 73 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 13.02 -4.37 73 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 12.64 -4.28 73 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 12.28 -4.19 73 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 11.92 -4.12 73 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 11.58 -4.03 73 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 11.25 -3.95 73 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 10.93 -3.87 73 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 10.62 -3.79 73 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 10.32 -3.72 73 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 10.03 -3.64 73 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 9.47 -3.50 73 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 8.95 -3.37 73 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.46 -3.23 73 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 8.01 -3.10 73 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 7.57 -2.99 73 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 7.17 -2.86 73 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.79 -2.75 73 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.43 -2.65 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 6.10 -2.54 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.78 -2.44 73 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.48 -2.35 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.20 -2.26 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.94 -2.16 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.69 -2.08 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.45 -2.01 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 4.23 -1.93 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 4.02 -1.85 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.82 -1.78 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.63 -1.72 73 0 0 0
29JUN27 300.00 C 5.68 5.68 5.68 3.46 -1.65 73 1 19 0
29SEP27 95.00 C 0.00 0.00 0.00 38.86 -7.86 71 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 37.84 -7.98 72 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 36.87 -7.89 72 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 35.94 -7.70 72 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 35.05 -7.56 72 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 34.18 -7.30 72 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 33.34 -7.17 72 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 32.50 -7.03 72 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 31.77 -6.43 73 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 31.02 -6.45 73 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 30.27 -6.23 73 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 29.61 -6.09 73 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 28.94 -5.99 73 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 28.26 -5.92 74 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 27.73 -5.72 74 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 27.08 -5.67 74 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 26.22 -5.85 74 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 25.65 -5.77 74 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 25.09 -5.69 74 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 24.46 -5.70 74 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 23.85 -5.95 74 0 0 0
TOTAL CALL 1,087 15,768 +567
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 141 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.02 73 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.03 73 0 118 0
29SEP26 72.50 P 0.10 0.12 0.10 0.09 +0.05 73 5 58 +5
29SEP26 75.00 P 0.00 0.00 0.00 0.14 +0.08 72 0 76 0
29SEP26 77.50 P 0.25 0.25 0.25 0.23 +0.14 73 2 28 0
29SEP26 80.00 P 0.28 0.37 0.28 0.34 +0.19 72 5 70 +2
29SEP26 82.50 P 0.46 0.49 0.44 0.51 +0.28 72 8 50 +8
29SEP26 85.00 P 0.57 0.74 0.57 0.73 +0.39 72 20 78 +15
29SEP26 87.50 P 0.55 0.94 0.55 1.01 +0.55 72 2 94 +2
29SEP26 90.00 P 0.68 1.44 0.68 1.38 +0.70 71 146 389 -4
29SEP26 92.50 P 1.48 1.90 1.48 1.85 +0.96 71 16 287 0
29SEP26 95.00 P 1.70 2.50 1.70 2.40 +1.21 71 8 61 +5
29SEP26 97.50 P 2.27 3.00 2.27 3.05 +1.48 71 3 65 +1
29SEP26 100.00 P 1.70 4.20 1.70 3.85 +1.81 71 40 157 -1
29SEP26 102.50 P 3.30 4.74 3.30 4.75 +2.19 71 19 74 -5
29SEP26 105.00 P 2.68 6.21 2.68 6.10 +2.89 74 243 285 +174
29SEP26 107.50 P 4.03 7.62 4.03 7.09 +3.13 72 105 142 +43
29SEP26 110.00 P 4.15 8.93 4.15 8.38 +3.53 72 33 1,035 -11
29SEP26 112.50 P 7.00 8.80 7.00 9.92 +4.02 73 10 108 -6
29SEP26 115.00 P 7.73 11.87 7.73 11.52 +4.42 74 21 174 -1
29SEP26 117.50 P 9.39 9.39 9.39 13.32 +5.05 76 1 254 -1
29SEP26 120.00 P 10.91 15.00 10.91 15.11 +5.44 76 19 450 -1
29SEP26 122.50 P 0.00 0.00 0.00 16.97 +5.83 77 0 59 0
29SEP26 125.00 P 15.54 17.90 15.54 18.96 +6.26 78 4 367 0
29SEP26 127.50 P 0.00 0.00 0.00 20.98 +6.60 79 0 83 0
29SEP26 130.00 P 24.11 24.11 24.11 22.67 +6.59 75 1 280 0
29SEP26 132.50 P 25.00 25.00 25.00 25.09 +7.67 79 1 57 0
29SEP26 135.00 P 0.00 0.00 0.00 27.43 +7.62 82 0 98 0
29SEP26 137.50 P 0.00 0.00 0.00 29.66 +7.83 82 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 32.18 +8.33 87 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 34.55 +8.62 89 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 36.36 +8.24 82 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 39.33 +9.29 94 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 41.86 +9.26 98 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 43.76 +9.73 90 0 102 0
29SEP26 155.00 P 0.00 0.00 0.00 46.01 +9.59 88 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 48.70 +9.83 95 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 51.05 +9.41 95 0 92 0
29SEP26 162.50 P 0.00 0.00 0.00 53.81 +10.40 104 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.48 +10.20 111 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 59.23 +10.72 118 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 61.37 +10.72 114 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 63.47 +10.60 107 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 66.62 +11.21 125 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 68.34 +10.54 108 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 71.03 +10.76 117 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 73.36 +9.70 114 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 76.53 +11.10 133 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 78.08 +9.57 108 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 80.38 +9.59 99 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 84.10 +11.40 142 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 86.48 +10.78 142 0 13 -13
29SEP26 197.50 P 0.00 0.00 0.00 88.26 +10.56 124 0 5 -5
29SEP26 200.00 P 91.25 91.25 91.25 91.43 +11.23 145 10 11 -1
29SEP26 205.00 P 0.00 0.00 0.00 96.07 +10.87 140 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.34 +11.14 152 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 106.26 +10.91 154 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.97 +9.69 150 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 116.25 +10.84 161 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 121.09 +10.68 161 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.82 +10.62 155 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 131.46 +10.92 178 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 136.46 +11.15 181 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.85 +10.60 166 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.84 +10.64 169 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 151.46 +11.09 191 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 156.42 +11.22 194 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.89 +10.69 180 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.80 +10.60 179 0 0 0
29OCT26 85.00 P 1.79 2.36 1.79 2.58 +0.99 72 42 147 +42
29OCT26 87.50 P 2.35 2.35 2.35 3.12 +1.13 72 10 41 +10
29OCT26 90.00 P 3.19 3.77 3.19 3.80 +1.38 71 12 47 +7
29OCT26 92.50 P 3.90 3.90 3.90 4.49 +1.54 71 1 32 +1
29OCT26 95.00 P 4.52 4.52 4.52 5.34 +1.85 71 1 6 +1
29OCT26 97.50 P 6.20 6.20 6.20 6.28 +2.10 72 1 7 +1
29OCT26 100.00 P 5.68 7.50 5.68 7.21 +2.34 71 11 103 +8
29OCT26 102.50 P 0.00 0.00 0.00 8.41 +2.72 72 0 3 0
29OCT26 105.00 P 6.00 10.00 6.00 9.66 +3.07 72 18 55 0
29OCT26 107.50 P 7.00 10.74 7.00 10.99 +3.35 73 16 44 +15
29OCT26 110.00 P 10.00 12.00 10.00 12.40 +3.88 73 26 55 +26
29OCT26 112.50 P 0.00 0.00 0.00 13.95 +4.09 74 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 15.42 +4.28 74 0 14 0
29OCT26 117.50 P 0.00 0.00 0.00 17.17 +4.68 75 0 42 0
29OCT26 120.00 P 0.00 0.00 0.00 18.82 +4.90 75 0 82 0
29OCT26 122.50 P 0.00 0.00 0.00 20.62 +5.19 75 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 22.58 +5.57 77 0 27 0
29OCT26 127.50 P 0.00 0.00 0.00 24.25 +5.60 76 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 25.64 +5.27 73 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 28.08 +5.97 76 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 30.32 +6.46 78 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 32.51 +6.76 79 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 34.69 +7.59 80 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 36.48 +7.25 78 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 39.06 +7.82 81 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 41.33 +7.83 82 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 43.62 +7.93 84 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 45.46 +7.77 81 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 48.06 +8.65 84 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 49.89 +7.70 80 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.66 +8.63 85 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 55.26 +8.60 88 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 57.04 +8.13 83 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 59.23 +8.51 82 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 61.83 +8.99 85 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 64.33 +9.07 87 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 67.14 +9.13 93 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 68.72 +8.93 83 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.03 +8.38 82 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 74.16 +9.57 93 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 76.53 +9.66 93 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 79.49 +10.79 101 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 81.06 +9.76 89 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 84.10 +10.14 99 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 86.67 +10.04 102 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 89.20 +10.55 104 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 91.43 +9.67 101 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 96.46 +10.18 105 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 101.74 +10.56 112 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 106.29 +10.29 108 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 111.17 +9.89 109 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 116.39 +10.76 116 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 121.23 +10.41 115 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 125.82 +9.90 110 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 131.46 +10.43 125 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 136.50 +10.91 128 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 141.08 +10.71 122 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 145.84 +10.64 120 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 151.46 +10.79 134 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 156.42 +10.76 135 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 160.89 +10.69 127 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 166.51 +11.07 141 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 171.38 +11.18 141 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 176.56 +11.36 146 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 181.31 +11.11 144 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 186.34 +10.78 147 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 191.34 +11.14 149 0 0 0
27NOV26 85.00 P 4.48 4.48 4.48 4.59 +1.28 74 1 11 +1
27NOV26 87.50 P 0.00 0.00 0.00 5.29 +1.30 73 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.12 +1.64 73 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 7.01 +1.65 73 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 7.93 +2.01 73 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 8.97 +2.23 73 0 0 0
27NOV26 100.00 P 10.41 10.41 10.41 10.10 +2.47 73 2 33 0
27NOV26 102.50 P 0.00 0.00 0.00 11.33 +2.80 74 0 15 0
27NOV26 105.00 P 10.83 10.83 10.83 12.52 +2.97 73 1 72 0
27NOV26 107.50 P 14.10 14.10 14.10 14.10 +3.43 75 10 15 +10
27NOV26 110.00 P 14.80 14.80 14.80 15.46 +3.60 75 2 46 0
27NOV26 112.50 P 14.00 14.50 14.00 16.85 +3.73 74 10 40 +10
27NOV26 115.00 P 0.00 0.00 0.00 18.76 +4.31 76 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 20.44 +4.59 77 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 22.13 +4.82 77 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 23.85 +5.02 77 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 25.64 +5.25 78 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 27.54 +5.36 79 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 29.48 +6.12 79 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 30.97 +5.82 77 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 33.06 +6.20 78 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 35.32 +6.23 80 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 37.39 +6.78 81 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 39.46 +6.95 81 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.54 +6.95 81 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 43.68 +6.83 82 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.88 +7.45 83 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 47.64 +6.77 80 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 50.29 +7.85 84 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.51 +7.84 84 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.68 +8.15 84 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.05 +8.13 85 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.34 +8.59 86 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 61.68 +8.77 87 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.11 +8.19 88 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.21 +8.80 87 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.20 +8.17 85 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.95 +9.13 89 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 72.61 +7.89 84 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.36 +8.35 88 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 77.45 +8.70 86 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.25 +8.69 90 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 82.60 +8.69 90 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 84.70 +8.78 88 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 87.60 +9.87 93 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 89.99 +9.67 94 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 91.70 +9.01 88 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 96.46 +9.07 87 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 101.74 +9.98 93 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 106.29 +9.48 90 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 111.17 +9.89 91 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 116.39 +10.03 96 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 121.23 +10.12 96 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 125.82 +9.56 92 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 131.46 +10.42 104 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 136.50 +10.63 106 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 141.08 +10.02 102 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 145.84 +10.01 100 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 151.46 +10.79 112 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 156.42 +10.76 113 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 161.18 +10.98 111 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 166.51 +11.07 118 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 171.38 +11.18 118 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 176.56 +11.36 122 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 181.31 +11.11 120 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 186.34 +10.78 122 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 191.34 +11.14 124 0 0 0
30DEC26 48.00 P 0.30 0.30 0.28 0.25 +0.09 73 55 68 +55
30DEC26 49.00 P 0.00 0.00 0.00 0.29 +0.10 73 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.34 +0.12 74 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.47 +0.16 74 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 +0.22 74 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 +0.25 73 0 1 0
30DEC26 60.00 P 1.03 1.03 1.03 1.02 +0.30 73 1 10 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.29 +0.34 73 0 0 0
30DEC26 65.00 P 1.50 1.58 1.50 1.61 +0.44 73 2 13 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.03 +0.57 73 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.48 +0.75 73 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.86 +0.78 73 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.43 +0.91 72 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.00 +1.05 72 0 11 0
30DEC26 80.00 P 3.70 4.60 3.70 4.67 +1.19 72 5 101 +4
30DEC26 82.50 P 0.00 0.00 0.00 5.43 +1.37 72 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 6.21 +1.51 73 0 46 0
30DEC26 87.50 P 5.90 5.90 5.90 7.06 +1.63 72 1 8 0
30DEC26 90.00 P 0.00 0.00 0.00 7.92 +1.65 72 0 50 0
30DEC26 92.50 P 9.09 9.09 9.09 8.91 +1.87 72 1 5 +1
30DEC26 95.00 P 0.00 0.00 0.00 10.17 +2.15 73 0 1 0
30DEC26 97.50 P 10.62 10.62 10.62 11.00 +2.16 72 1 21 +1
30DEC26 100.00 P 0.00 0.00 0.00 12.36 +2.57 73 0 167 0
30DEC26 102.50 P 0.00 0.00 0.00 13.65 +2.91 73 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 15.02 +3.15 73 0 203 0
30DEC26 107.50 P 15.98 15.98 15.98 15.90 +2.84 71 1 16 +1
30DEC26 110.00 P 17.70 18.00 17.70 17.90 +3.59 74 10 82 +10
30DEC26 112.50 P 0.00 0.00 0.00 19.53 +3.90 74 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 21.22 +4.21 75 0 24 0
30DEC26 117.50 P 0.00 0.00 0.00 22.71 +4.27 75 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 24.55 +4.69 76 0 655 0
30DEC26 122.50 P 0.00 0.00 0.00 26.30 +4.85 76 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 28.06 +4.99 76 0 43 0
30DEC26 127.50 P 29.33 29.33 29.33 29.91 +5.21 77 15 15 +15
30DEC26 130.00 P 0.00 0.00 0.00 31.71 +5.18 77 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 33.64 +5.95 77 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 35.58 +6.16 78 0 67 0
30DEC26 137.50 P 0.00 0.00 0.00 37.51 +5.71 78 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.46 +6.09 78 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 41.49 +6.43 79 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 43.58 +6.37 79 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 45.67 +6.60 79 0 15 0
30DEC26 150.00 P 41.30 41.30 41.30 47.76 +6.72 79 1 13 +1
30DEC26 152.50 P 0.00 0.00 0.00 49.86 +7.23 80 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 52.04 +7.10 80 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 54.26 +7.20 81 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 56.38 +7.31 81 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 58.69 +7.32 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.92 +7.89 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.19 +8.17 83 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 65.51 +8.12 84 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 67.83 +8.07 84 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 70.13 +8.63 85 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 72.48 +8.85 86 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.63 +8.41 85 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 77.16 +8.99 87 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 79.46 +8.93 87 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.22 +8.35 84 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 83.86 +8.76 86 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 86.17 +8.76 87 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.31 +8.68 86 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 91.09 +8.91 89 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.35 +8.93 89 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 97.86 +8.95 87 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 102.82 +9.37 89 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 107.57 +9.48 90 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.49 +10.02 91 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 116.98 +9.59 90 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 121.81 +9.42 90 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 126.85 +9.27 92 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 131.58 +10.02 91 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 136.50 +10.31 92 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 141.36 +9.73 93 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.93 +9.48 89 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 151.46 +10.15 97 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 156.42 +10.23 99 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 161.18 +10.17 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 166.51 +11.03 103 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 171.38 +11.09 103 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 176.56 +11.33 106 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 181.31 +11.11 105 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 186.34 +10.78 107 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 191.34 +10.90 108 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 200.44 +10.24 96 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 210.45 +10.25 98 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 220.44 +9.99 101 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 230.45 +10.25 103 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 240.45 +10.25 106 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.88 +0.42 72 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.30 +0.49 72 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.74 +0.57 72 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.21 +0.70 72 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.78 +0.88 72 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.39 +1.02 72 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.00 +1.10 72 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.74 +1.23 72 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.52 +1.40 71 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 7.30 +1.53 71 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.16 +1.62 71 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 9.12 +1.80 71 0 0 0
30MAR27 85.00 P 9.75 9.75 9.75 10.07 +1.97 71 1 4 +1
30MAR27 87.50 P 0.00 0.00 0.00 11.12 +2.14 71 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 12.22 +2.26 71 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 13.41 +2.52 71 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 14.44 +2.59 71 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.92 +3.00 72 0 11 0
30MAR27 100.00 P 17.08 17.08 17.08 17.26 +3.19 72 15 20 +7
30MAR27 102.50 P 16.94 16.94 16.94 18.64 +3.07 72 15 15 +15
30MAR27 105.00 P 20.06 20.24 19.98 19.98 +3.15 72 31 152 0
30MAR27 107.50 P 19.18 21.38 19.18 21.38 +3.22 72 16 608 +12
30MAR27 110.00 P 23.00 23.35 23.00 23.07 +3.55 73 2 415 -1
30MAR27 112.50 P 22.21 22.21 22.21 24.45 +3.55 72 15 16 +15
30MAR27 115.00 P 0.00 0.00 0.00 26.27 +3.93 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 27.94 +4.11 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.66 +4.31 74 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.54 +4.71 75 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.23 +4.30 74 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 35.16 +5.04 75 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.87 +5.41 75 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 38.99 +5.80 76 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.67 +5.74 76 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 42.63 +5.83 76 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.65 +6.04 77 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.48 +6.03 76 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.51 +6.18 77 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 50.54 +6.33 77 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 52.52 +6.42 77 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 54.56 +6.62 77 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 56.68 +6.65 78 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 58.80 +6.79 78 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.92 +6.92 78 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 63.04 +7.03 79 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 65.17 +7.13 79 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 67.22 +7.24 79 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 69.44 +7.10 79 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 71.68 +7.41 80 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 73.69 +7.32 79 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 75.85 +7.38 80 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 78.31 +7.72 81 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 80.66 +7.78 81 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 82.92 +7.87 81 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 85.16 +7.93 82 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 87.20 +7.84 81 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 89.45 +8.13 81 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 91.77 +8.02 82 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.10 +8.24 82 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 96.16 +7.96 82 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 100.81 +8.33 82 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.51 +8.29 83 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 110.10 +8.43 83 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 114.76 +8.72 83 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 119.41 +8.78 84 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 124.14 +9.03 84 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 128.69 +8.68 84 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 133.51 +8.95 84 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 138.16 +9.14 84 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 142.92 +8.36 84 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 147.84 +9.20 85 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 152.54 +8.57 85 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 157.44 +8.71 86 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 162.22 +9.60 86 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 167.35 +9.13 88 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 172.08 +9.34 87 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 176.84 +9.05 87 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 181.77 +9.09 88 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 186.88 +9.84 90 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 191.71 +9.82 89 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.53 +2.03 71 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.69 +2.19 71 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 16.81 +2.25 71 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.24 +2.49 71 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.54 +2.60 71 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.95 +2.82 71 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.41 +3.08 71 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.90 +3.31 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.44 +3.37 72 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.02 +3.52 72 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 28.64 +3.67 72 0 0 0
29JUN27 115.00 P 28.00 28.00 28.00 30.42 +4.01 73 1 1 -1
29JUN27 117.50 P 0.00 0.00 0.00 32.18 +4.42 73 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 33.70 +4.17 73 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.35 +4.21 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.90 +3.98 73 0 7 0
29JUN27 127.50 P 0.00 0.00 0.00 38.68 +4.21 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.49 +4.27 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.33 +4.34 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.19 +4.43 73 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 46.07 +4.53 73 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 47.98 +4.64 74 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 49.90 +4.74 74 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 52.62 +5.91 76 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 54.52 +5.81 76 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.54 +6.06 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 58.52 +6.03 76 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 60.58 +6.18 76 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 62.49 +6.31 76 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 64.50 +6.19 76 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 66.58 +6.12 77 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 68.81 +6.53 77 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 70.99 +6.74 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 73.09 +6.77 78 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 74.91 +6.71 77 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 77.39 +6.98 78 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 79.50 +7.05 78 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 81.65 +7.26 78 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 83.82 +7.20 78 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 85.97 +7.39 78 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 88.11 +7.19 79 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 90.39 +7.57 79 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 92.59 +7.52 79 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 94.69 +7.59 79 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 97.05 +7.81 80 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 99.24 +7.71 80 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 103.88 +8.07 80 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 108.35 +8.18 80 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 112.89 +8.29 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 117.20 +8.01 80 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 121.76 +8.02 80 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 126.65 +8.70 82 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 131.13 +8.28 81 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 135.91 +8.67 82 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 140.57 +8.76 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 145.33 +8.92 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 149.96 +8.94 82 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 154.69 +9.15 83 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 159.63 +9.31 84 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 164.39 +9.56 84 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 169.10 +9.61 84 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 173.72 +9.41 84 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 178.38 +9.38 83 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 183.18 +9.40 84 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 187.99 +9.49 84 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 192.76 +9.52 84 0 0 0
29SEP27 95.00 P 21.72 21.72 21.72 21.59 +2.72 72 1 1 +1
29SEP27 97.50 P 0.00 0.00 0.00 22.80 +2.70 71 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 24.28 +2.92 71 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.96 +3.35 72 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.26 +3.32 72 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.83 +3.36 72 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.45 +3.43 72 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.97 +3.38 72 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 34.02 +4.04 73 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.35 +3.70 72 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.08 +3.82 72 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 38.91 +3.85 73 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.01 +4.59 74 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.86 +4.52 74 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.73 +4.67 74 0 0 0
29SEP27 132.50 P 46.00 46.00 46.00 46.61 +4.63 74 1 1 0
29SEP27 135.00 P 0.00 0.00 0.00 48.47 +5.08 75 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.39 +5.27 75 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 52.33 +5.40 75 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 54.20 +5.41 75 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 56.18 +5.57 75 0 0 0
TOTAL PUT 1,077 15,611 +477
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$ 4.355
29SEP26 2.70 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.07 -0.01 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 -0.02 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.87 -0.01 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.67 -0.03 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 0.00 53 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 0.00 46 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 0.00 48 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 +0.02 53 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 +0.01 51 0 86 0
29SEP26 4.30 C 0.48 0.48 0.48 0.27 +0.02 52 1 155 +1
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.01 52 0 162 0
29SEP26 4.50 C 0.16 0.16 0.16 0.18 +0.01 52 15 115 +15
29SEP26 4.60 C 0.24 0.28 0.13 0.14 +0.01 51 26 100 -2
29SEP26 4.70 C 0.23 0.26 0.10 0.12 +0.02 53 426 554 +12
29SEP26 4.80 C 0.19 0.19 0.09 0.09 +0.01 52 131 1,476 +1
29SEP26 4.90 C 0.13 0.15 0.08 0.07 +0.01 52 61 122 +1
29SEP26 5.00 C 0.10 0.15 0.06 0.06 +0.01 54 21 349 +1
29SEP26 5.25 C 0.07 0.07 0.07 0.03 +0.01 53 51 2,709 +10
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 207 0
29SEP26 6.00 C 0.02 0.02 0.02 0.01 0.00 64 100 3,060 +90
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 117 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 125 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 133 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 137 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 140 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 147 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 153 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.18 -0.02 45 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.09 -0.01 48 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.99 0.00 43 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.89 -0.04 39 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.80 -0.05 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 -0.02 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.54 0.00 49 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.48 +0.02 49 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.37 +0.01 49 0 118 0
29OCT26 4.40 C 0.33 0.33 0.29 0.32 +0.01 49 471 472 +383
29OCT26 4.50 C 0.00 0.00 0.00 0.28 +0.01 49 0 167 0
29OCT26 4.60 C 0.23 0.23 0.23 0.24 +0.01 49 1 115 +1
29OCT26 4.70 C 0.00 0.00 0.00 0.21 +0.02 49 0 90 0
29OCT26 4.80 C 0.00 0.00 0.00 0.18 +0.01 49 0 23 0
29OCT26 4.90 C 0.14 0.14 0.14 0.15 +0.01 49 15 153 -15
29OCT26 5.00 C 0.24 0.25 0.12 0.13 +0.01 49 45 327 +3
29OCT26 5.25 C 0.14 0.14 0.14 0.09 +0.01 50 110 346 +55
29OCT26 5.50 C 0.12 0.13 0.12 0.06 +0.01 51 37 308 +37
29OCT26 5.75 C 0.00 0.00 0.00 0.04 +0.01 51 0 292 0
29OCT26 6.00 C 0.08 0.08 0.08 0.02 0.00 49 50 381 +50
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 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 59 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV26 3.40 C 0.00 0.00 0.00 1.02 -0.03 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.93 -0.04 41 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.79 -0.02 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.66 -0.01 47 0 0 0
27NOV26 4.00 C 0.58 0.58 0.58 0.63 +0.02 51 6 6 +6
27NOV26 4.10 C 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
27NOV26 4.20 C 0.48 0.48 0.47 0.49 0.00 48 75 90 +75
27NOV26 4.30 C 0.47 0.47 0.44 0.45 +0.01 49 30 232 0
27NOV26 4.40 C 0.00 0.00 0.00 0.41 +0.02 50 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.36 +0.01 49 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.33 +0.01 50 0 45 0
27NOV26 4.70 C 0.00 0.00 0.00 0.30 +0.02 50 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.26 +0.01 50 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.23 +0.01 49 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.15 0.00 50 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.08 0.00 50 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 0.00 50 0 30 0
27NOV26 6.50 C 0.08 0.08 0.07 0.03 0.00 51 45 1,125 +45
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 50 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.38 -0.03 0 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.29 -0.03 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.22 -0.01 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.13 -0.02 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.05 -0.02 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 -0.03 44 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 0.00 47 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 0.00 47 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 0.00 47 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 +0.01 47 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 +0.02 48 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 +0.01 48 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 +0.01 48 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 +0.01 48 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 +0.01 48 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 +0.02 49 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.37 +0.02 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 +0.01 49 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 +0.01 49 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 +0.01 49 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.01 49 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 0.00 48 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 15,559 0
30DEC26 6.25 C 0.12 0.12 0.12 0.07 0.00 49 20 131 +11
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 49 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 49 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 48 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
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 59 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.76 -0.01 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.68 0.00 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.59 -0.01 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.51 -0.01 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.44 0.00 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.36 +0.03 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.29 0.00 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.18 -0.01 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 -0.01 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.06 -0.01 47 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 0.00 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 -0.01 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 0.00 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.84 0.00 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.79 +0.01 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.75 +0.01 49 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 +0.02 50 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 +0.02 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 +0.02 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 +0.01 50 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 +0.02 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.52 +0.01 50 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 +0.01 50 0 53 0
30MAR27 5.00 C 0.52 0.52 0.52 0.47 +0.02 51 1 74 -1
30MAR27 5.25 C 0.39 0.39 0.39 0.39 0.00 50 30 1,404 +30
30MAR27 5.50 C 0.00 0.00 0.00 0.34 +0.01 51 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 +0.01 51 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 +0.01 51 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 +0.01 51 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 +0.01 51 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 +0.01 50 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 +0.01 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 0.00 51 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 404 0
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 51 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 48 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.83 -0.01 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.75 -0.01 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.67 -0.01 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.60 -0.01 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.53 -0.01 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.46 -0.01 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.39 -0.01 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.33 -0.01 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.27 -0.01 50 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.21 -0.01 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.15 -0.01 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.10 0.00 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.05 +0.02 51 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.00 +0.03 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.94 +0.01 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.89 0.00 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.85 +0.01 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.79 -0.01 49 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.77 +0.01 50 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.71 -0.01 49 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.68 0.00 49 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.67 +0.01 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.62 -0.01 49 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.59 -0.01 50 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.51 -0.01 49 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 0.00 51 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.42 0.00 51 0 892 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 0.00 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 0.00 51 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 0.00 51 0 161 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 0.00 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 0.00 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 0.00 51 0 2 0
29JUN27 7.50 C 0.27 0.27 0.27 0.17 0.00 51 15 15 +15
29JUN27 7.75 C 0.00 0.00 0.00 0.15 0.00 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 0.00 51 0 138 0
29SEP27 3.40 C 0.00 0.00 0.00 1.44 0.00 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.38 0.00 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.32 0.00 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.27 0.00 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.22 0.00 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.17 0.00 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.12 0.00 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.05 0.00 49 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.01 +0.01 49 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.97 +0.01 50 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.93 0.00 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.90 +0.01 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.86 +0.01 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.83 +0.01 50 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.80 +0.01 51 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.77 +0.01 51 0 4 0
29SEP27 5.00 C 0.00 0.00 0.00 0.74 +0.01 51 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.68 +0.02 52 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.61 0.00 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.55 +0.01 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.50 +0.01 52 0 0 0
29SEP27 6.25 C 0.59 0.59 0.59 0.45 +0.01 52 12 12 +12
29SEP27 6.50 C 0.55 0.56 0.55 0.40 +0.01 51 33 45 +33
TOTAL CALL 1,828 55,856 +869
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 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 67 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 0.01 0.01 0.01 0.00 50 19 142 +19
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 0.00 0.00 0.00 0.04 0.00 50 0 255 0
29SEP26 3.90 P 0.05 0.05 0.05 0.06 +0.01 50 30 343 +11
29SEP26 4.00 P 0.04 0.07 0.04 0.08 0.00 49 32 231 +30
29SEP26 4.10 P 0.10 0.12 0.10 0.11 +0.01 49 4 470 0
29SEP26 4.20 P 0.07 0.14 0.07 0.15 +0.01 49 16 497 -16
29SEP26 4.30 P 0.09 0.20 0.09 0.20 +0.02 50 8 182 -4
29SEP26 4.40 P 0.15 0.16 0.15 0.25 +0.02 50 18 508 -12
29SEP26 4.50 P 0.18 0.28 0.18 0.30 +0.01 48 38 316 +16
29SEP26 4.60 P 0.21 0.22 0.19 0.37 +0.01 49 74 217 +56
29SEP26 4.70 P 0.00 0.00 0.00 0.43 0.00 47 0 527 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.04 50 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.06 56 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.04 55 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 +0.04 63 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 +0.06 74 0 348 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 +0.06 83 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 +0.06 92 0 2,460 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 +0.04 89 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.03 89 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.40 +0.02 85 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.65 +0.01 91 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 2.90 +0.02 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.15 +0.02 101 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 +0.02 106 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.65 +0.02 111 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 3.90 +0.02 116 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.15 +0.02 121 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.40 +0.02 125 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.65 +0.02 129 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.90 +0.02 133 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.15 +0.02 138 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.40 +0.02 142 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.65 +0.02 145 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.15 +0.02 153 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.65 +0.02 160 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.15 +0.02 166 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.65 +0.02 172 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.15 +0.02 178 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.65 +0.02 184 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.15 +0.02 189 0 0 0
29OCT26 3.20 P 0.01 0.01 0.01 0.01 0.00 45 1 63 +1
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 47 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 48 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 0.00 49 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 +0.01 49 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 +0.01 48 0 47 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 +0.01 48 0 28 0
29OCT26 4.00 P 0.10 0.11 0.10 0.16 +0.01 48 12 236 +4
29OCT26 4.10 P 0.00 0.00 0.00 0.20 +0.01 48 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.24 +0.01 48 0 150 0
29OCT26 4.30 P 0.30 0.30 0.30 0.29 +0.01 48 15 15 +15
29OCT26 4.40 P 0.36 0.36 0.36 0.34 +0.01 48 20 310 +5
29OCT26 4.50 P 0.29 0.29 0.29 0.40 +0.01 48 20 43 -20
29OCT26 4.60 P 0.00 0.00 0.00 0.46 +0.02 48 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.53 +0.02 49 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.60 +0.02 48 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.67 +0.01 48 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.76 +0.02 50 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 0.99 +0.04 55 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.21 +0.03 56 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.45 +0.05 61 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.70 +0.04 67 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.95 +0.05 73 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.18 +0.04 72 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.44 +0.05 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.67 +0.03 77 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.91 +0.03 77 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.15 +0.02 73 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.13 +0.01 49 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
27NOV26 3.90 P 0.18 0.18 0.18 0.19 +0.01 48 4 4 +4
27NOV26 4.00 P 0.00 0.00 0.00 0.23 +0.01 49 0 130 0
27NOV26 4.10 P 0.00 0.00 0.00 0.27 +0.01 48 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
27NOV26 4.30 P 0.37 0.39 0.37 0.37 +0.02 49 182 182 +182
27NOV26 4.40 P 0.00 0.00 0.00 0.42 +0.01 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.48 +0.01 49 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.53 +0.01 48 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.62 +0.03 51 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.69 +0.03 51 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.77 +0.04 52 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.84 +0.03 52 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.04 +0.03 53 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.26 +0.04 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.49 +0.04 58 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.72 +0.04 60 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.97 +0.05 65 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.20 +0.06 65 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.46 +0.07 72 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.68 +0.04 68 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.92 +0.04 68 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.19 +0.05 78 0 0 0
30DEC26 2.70 P 0.02 0.02 0.02 0.01 0.00 45 1 8 +1
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 2.90 P 0.03 0.03 0.03 0.03 0.00 49 1 33 +1
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 0.00 49 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 48 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 48 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 0.00 47 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.01 49 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.01 48 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.02 49 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.01 48 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 +0.01 48 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.01 48 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.02 49 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.55 +0.02 49 0 130 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 +0.01 48 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.02 49 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 +0.01 49 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 +0.02 51 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 +0.03 51 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.09 +0.02 52 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.30 +0.02 53 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.52 +0.02 54 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 +0.02 57 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 +0.01 58 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.05 62 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 +0.05 64 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.70 +0.04 64 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.94 +0.04 65 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.19 +0.05 68 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.43 +0.04 69 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.68 +0.05 72 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.90 +0.02 63 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.15 +0.02 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.40 +0.02 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.65 +0.02 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.90 +0.02 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.15 +0.02 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.40 +0.02 77 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.65 +0.02 79 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.15 +0.02 83 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.65 +0.02 86 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.15 +0.02 90 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.65 +0.02 93 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.15 +0.02 96 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.65 +0.02 100 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.15 +0.02 103 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 +0.01 50 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 0.00 50 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 +0.02 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.02 50 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 +0.02 50 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 +0.02 51 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 +0.01 50 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.01 50 0 151 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 +0.02 51 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.84 +0.01 51 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.92 +0.03 52 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 0.99 +0.03 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.06 +0.03 53 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.03 53 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.44 +0.03 54 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.64 +0.02 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 +0.03 53 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.04 +0.02 52 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 +0.03 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.49 +0.02 53 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 -0.03 51 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.94 -0.02 52 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 +0.07 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.43 +0.04 55 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.68 +0.05 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.90 +0.02 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 +0.02 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.40 +0.02 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.65 +0.02 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.90 +0.02 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.15 +0.02 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.40 +0.02 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.65 +0.02 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.15 +0.02 68 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.65 +0.02 71 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 +0.01 51 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 0.00 50 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 +0.01 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.01 50 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 +0.02 50 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 +0.01 50 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 +0.01 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 0.00 50 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 +0.03 51 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 +0.03 51 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 0.00 50 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 0.00 51 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 0.00 51 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 +0.01 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 0.00 51 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.03 +0.02 52 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.09 +0.01 51 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.18 +0.03 53 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.36 +0.03 53 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.55 +0.03 53 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.74 +0.03 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.95 +0.02 54 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.10 -0.04 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.31 +0.01 50 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.53 +0.02 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.75 +0.01 50 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.98 +0.02 50 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.22 +0.03 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.44 +0.01 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.68 +0.02 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 +0.01 51 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.46 +0.01 51 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.50 0.00 50 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 +0.01 51 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.60 +0.01 51 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.65 +0.01 51 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.72 +0.03 52 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.82 +0.02 51 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.87 +0.01 51 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.94 +0.02 51 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.00 +0.01 51 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.06 +0.01 51 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.13 +0.01 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.18 +0.02 51 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.25 +0.02 51 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.46 +0.06 53 0 8 0
29SEP27 5.50 P 1.45 1.45 1.45 1.60 +0.02 51 30 30 +30
29SEP27 5.75 P 0.00 0.00 0.00 1.79 +0.02 51 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.98 +0.02 51 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.19 +0.03 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.39 +0.02 51 0 0 0
TOTAL PUT 525 31,179 +323
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 0.00 65 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.99 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.50 0.00 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.00 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.51 0.00 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.01 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.52 -0.01 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.02 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.53 -0.01 40 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.03 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.54 -0.01 35 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.04 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.55 -0.01 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.05 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.56 -0.01 25 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.06 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.57 -0.01 20 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.07 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.58 -0.01 16 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.08 -0.02 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.59 -0.01 11 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.09 -0.02 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.60 -0.01 7 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.10 -0.02 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.62 -0.01 5 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.25 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.60 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.06 -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 8 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 16 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 25.55 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.08 -0.01 9 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.60 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.12 -0.02 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.65 -0.01 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.17 -0.02 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.70 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.26 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.90 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.78 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.10 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.98 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.37 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.11 -0.01 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 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 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 22 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 10 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 0.14 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.03 -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 0.57 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.51 -0.01 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$ 102.400
29SEP26 50.00 C 0.00 0.00 0.00 53.01 -0.22 159 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.20 -0.59 126 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.49 -0.75 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.00 -0.38 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.74 +0.01 105 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.27 -0.29 100 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.79 -0.58 94 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.04 -0.41 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.57 -0.43 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.08 -0.49 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.39 +0.39 88 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 25.84 +0.39 80 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 22.83 +0.12 56 0 32 0
29SEP26 82.50 C 20.19 21.09 19.01 20.18 -0.31 43 115 212 -54
29SEP26 85.00 C 17.99 18.37 16.58 17.58 -0.45 25 100 494 -12
29SEP26 87.50 C 0.00 0.00 0.00 15.67 +0.18 48 0 167 0
29SEP26 90.00 C 0.00 0.00 0.00 13.66 -0.12 50 0 301 0
29SEP26 92.50 C 0.00 0.00 0.00 11.18 -0.27 43 0 81 0
29SEP26 95.00 C 10.04 10.04 10.04 9.26 -0.28 43 1 208 -1
29SEP26 97.50 C 0.00 0.00 0.00 7.53 -0.29 43 0 578 0
29SEP26 100.00 C 6.50 6.50 6.05 6.01 -0.28 43 53 1,409 +1
29SEP26 102.50 C 5.05 5.05 5.05 4.60 -0.22 42 1 70 -1
29SEP26 105.00 C 4.10 4.10 3.90 3.72 -0.25 44 4 123 -2
29SEP26 107.50 C 3.05 3.05 2.88 2.69 -0.30 43 3 254 -2
29SEP26 110.00 C 2.25 2.29 2.17 2.00 -0.26 43 7 401 -1
29SEP26 112.50 C 1.80 1.80 1.80 1.48 -0.18 43 5 246 -5
29SEP26 115.00 C 1.20 1.20 1.17 1.06 -0.14 44 27 137 0
29SEP26 117.50 C 1.03 1.05 0.90 0.74 -0.11 43 56 75 +47
29SEP26 120.00 C 0.70 0.70 0.60 0.50 -0.10 43 56 211 +50
29SEP26 122.50 C 0.00 0.00 0.00 0.34 -0.07 43 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 705 0
29SEP26 132.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 45.84 +0.28 94 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.02 +0.09 77 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.67 +0.11 77 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.23 -0.14 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.59 -0.03 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.43 +0.29 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.00 +0.17 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.56 +0.42 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.90 -0.43 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.89 -0.11 54 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.63 +0.10 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.44 +0.14 51 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.84 -0.03 44 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 14.90 -0.38 44 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 13.10 -0.38 44 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 11.38 -0.15 44 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 9.89 -0.40 44 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 8.52 -0.38 44 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 7.14 -0.46 43 0 0 0
29OCT26 105.00 C 6.50 6.50 6.50 6.06 -0.38 44 1 2 -1
29OCT26 107.50 C 0.00 0.00 0.00 5.23 -0.48 45 0 50 0
29OCT26 110.00 C 4.95 4.95 4.30 4.42 -0.39 45 21 75 +10
29OCT26 112.50 C 0.00 0.00 0.00 3.68 -0.27 45 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 3.03 -0.33 45 0 23 0
29OCT26 117.50 C 0.00 0.00 0.00 2.48 -0.30 45 0 0 0
29OCT26 120.00 C 2.85 2.85 2.25 2.02 -0.27 45 7 64 0
29OCT26 122.50 C 0.00 0.00 0.00 1.63 -0.25 45 0 20 0
29OCT26 125.00 C 0.00 0.00 0.00 1.32 -0.21 45 0 109 0
29OCT26 127.50 C 0.00 0.00 0.00 1.05 -0.19 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.84 -0.16 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.66 -0.15 44 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 40.75 -0.48 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.23 -0.28 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 35.77 -0.41 52 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 33.43 -0.81 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 31.04 -0.25 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.75 -0.57 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.56 -0.24 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.46 -0.33 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.26 -0.53 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.56 +0.02 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.34 -0.58 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.58 -0.20 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.92 -0.20 46 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 13.37 -0.20 46 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.79 -0.20 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.50 -0.20 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 9.30 -0.22 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.16 -0.24 45 0 13 0
27NOV26 107.50 C 0.00 0.00 0.00 7.45 -0.23 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.36 -0.16 46 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 5.65 -0.18 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.93 -0.18 47 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 4.33 -0.14 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 3.76 -0.12 47 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 3.25 -0.10 47 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.80 -0.09 47 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 2.40 -0.09 47 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 2.06 -0.07 47 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 1.76 -0.07 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 53.08 -0.33 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.00 +0.21 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.28 -0.32 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.14 0.00 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.79 -0.06 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.38 -0.33 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.99 -0.31 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.70 -0.41 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.28 -0.32 53 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 32.11 -0.34 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.83 -0.23 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.76 -0.11 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.72 -0.18 50 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 23.68 -0.04 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.85 +0.17 49 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 20.03 +0.15 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 18.33 +0.13 48 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 16.72 +0.09 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.13 -0.57 47 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 14.11 +0.12 48 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 12.50 -0.18 47 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 11.35 -0.18 47 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.30 -0.17 47 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.33 -0.24 47 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 8.45 -0.22 48 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 7.64 -0.17 48 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 6.85 -0.16 48 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 6.13 -0.15 48 0 520 0
30DEC26 120.00 C 5.90 5.90 5.90 5.47 -0.14 47 2 3 +2
30DEC26 122.50 C 0.00 0.00 0.00 4.88 -0.13 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.34 -0.12 47 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 3.86 -0.11 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.42 -0.11 47 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 3.04 -0.09 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 54.29 -0.13 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 51.99 -0.09 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 49.64 -0.09 61 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 47.32 -0.27 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.02 -0.09 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.77 -0.27 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.56 -0.11 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.42 -0.07 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.34 -0.10 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.74 +0.30 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 32.36 -0.10 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.42 -0.29 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.59 +0.10 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 26.88 +0.07 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.20 +0.05 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.58 +0.02 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.07 -0.02 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.61 -0.01 49 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 18.96 -0.23 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.70 -0.17 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.74 +0.05 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.65 +0.08 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.63 -0.25 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.67 +0.10 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.76 -0.20 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 11.97 -0.14 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 11.14 -0.19 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 10.36 -0.23 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.52 -0.20 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.89 -0.20 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.03 -0.48 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.44 -0.46 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.89 -0.38 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.58 -0.21 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.45 -0.12 63 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 53.19 -0.07 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 50.95 -0.01 59 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.75 +0.03 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.62 -0.04 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.52 +0.15 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.48 -0.07 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.38 -0.02 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.41 -0.07 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.71 +0.09 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.75 -0.07 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 33.03 -0.09 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.44 -0.01 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.75 +0.04 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 28.31 +0.13 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 26.81 +0.21 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.42 +0.20 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.05 +0.17 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.81 +0.15 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.25 -0.34 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 20.13 -0.32 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.08 -0.18 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.27 +0.02 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 17.13 -0.17 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.24 -0.16 49 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.38 -0.18 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.61 -0.22 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.87 -0.14 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 13.13 -0.10 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.46 -0.03 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.76 -0.03 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.11 -0.02 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.48 -0.03 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.90 -0.02 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.99 -0.12 52 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 32.50 -0.11 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.05 +0.09 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.75 +0.16 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.43 +0.17 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 27.18 +0.17 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.94 +0.12 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.51 -0.05 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.28 -0.19 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 22.26 -0.18 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 21.28 -0.18 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 20.35 -0.17 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.50 -0.14 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 18.63 -0.18 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 17.88 -0.06 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 17.06 -0.06 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.27 -0.06 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.52 -0.06 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.81 -0.05 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 14.13 -0.04 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.48 -0.04 50 0 0 0
TOTAL CALL 459 9,702 +31
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29SEP26 70.00 P 0.05 0.05 0.05 0.01 0.00 53 13 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 99 0
29SEP26 75.00 P 0.09 0.09 0.08 0.01 -0.01 44 3 283 -2
29SEP26 77.50 P 0.11 0.13 0.11 0.03 0.00 45 65 301 -5
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 231 0
29SEP26 85.00 P 0.36 0.36 0.35 0.22 -0.03 43 35 206 +35
29SEP26 87.50 P 0.00 0.00 0.00 0.40 -0.05 43 0 69 0
29SEP26 90.00 P 0.76 0.79 0.76 0.70 -0.06 43 16 403 -4
29SEP26 92.50 P 0.00 0.00 0.00 1.12 -0.08 43 0 75 0
29SEP26 95.00 P 1.61 1.69 1.59 1.62 -0.18 42 13 107 +9
29SEP26 97.50 P 2.42 2.42 2.37 2.42 -0.09 43 121 323 +121
29SEP26 100.00 P 0.00 0.00 0.00 3.38 -0.20 43 0 1,129 0
29SEP26 102.50 P 0.00 0.00 0.00 4.70 -0.10 44 0 1,035 0
29SEP26 105.00 P 0.00 0.00 0.00 5.83 -0.22 41 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 7.62 0.00 43 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 9.41 +0.02 43 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 11.36 +0.05 43 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 13.44 +0.07 43 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 15.64 +0.09 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 17.74 -0.56 38 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 20.28 -0.35 43 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.69 -0.26 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.13 -0.04 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.61 +0.19 44 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 30.10 +0.20 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 45 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.12 -0.04 44 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.21 -0.05 45 0 77 0
29OCT26 77.50 P 0.00 0.00 0.00 0.33 -0.07 44 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.52 -0.09 44 0 315 0
29OCT26 82.50 P 0.00 0.00 0.00 0.79 -0.10 45 0 137 0
29OCT26 85.00 P 1.23 1.23 1.23 1.14 -0.12 45 5 34 +5
29OCT26 87.50 P 0.00 0.00 0.00 1.60 -0.11 45 0 48 0
29OCT26 90.00 P 0.00 0.00 0.00 2.08 -0.13 44 0 103 0
29OCT26 92.50 P 0.00 0.00 0.00 2.74 -0.14 44 0 49 0
29OCT26 95.00 P 0.00 0.00 0.00 3.50 -0.18 43 0 34 0
29OCT26 97.50 P 0.00 0.00 0.00 4.55 -0.11 44 0 2 0
29OCT26 100.00 P 0.00 0.00 0.00 5.68 -0.17 44 0 39 0
29OCT26 102.50 P 0.00 0.00 0.00 6.95 -0.21 44 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 8.36 -0.03 44 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 10.04 +0.08 45 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 11.46 +0.19 44 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 13.36 -0.08 45 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.12 -0.10 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.08 -0.09 44 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.16 +0.18 44 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.31 -0.25 44 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.52 +0.17 45 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.75 -0.15 44 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.70 -0.48 37 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 30.41 +0.19 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.08 0.00 47 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.13 0.00 46 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.21 -0.01 46 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.33 0.00 46 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.49 0.00 46 0 21 0
27NOV26 75.00 P 0.00 0.00 0.00 0.69 -0.01 46 0 11 0
27NOV26 77.50 P 0.00 0.00 0.00 0.98 0.00 47 0 79 0
27NOV26 80.00 P 0.00 0.00 0.00 1.34 -0.01 47 0 24 0
27NOV26 82.50 P 0.00 0.00 0.00 1.77 0.00 47 0 4 0
27NOV26 85.00 P 0.00 0.00 0.00 2.20 -0.10 46 0 35 0
27NOV26 87.50 P 0.00 0.00 0.00 2.78 -0.12 46 0 275 0
27NOV26 90.00 P 3.60 3.60 3.60 3.48 -0.12 46 1 264 +1
27NOV26 92.50 P 0.00 0.00 0.00 4.32 -0.11 46 0 203 0
27NOV26 95.00 P 0.00 0.00 0.00 5.28 -0.01 46 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 6.36 -0.10 46 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 7.57 -0.20 46 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 8.88 -0.03 46 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 10.31 -0.02 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.08 +0.42 48 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 13.38 -0.05 46 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 15.46 +0.30 49 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.85 -0.13 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.73 -0.15 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.71 -0.13 47 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.59 +0.10 46 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.70 +0.20 46 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.84 +0.18 47 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.01 +0.22 46 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 31.24 +0.15 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 47 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 0.00 47 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 0.00 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.24 -0.01 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 -0.01 47 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.52 -0.01 47 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.74 -0.01 47 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 1.02 -0.01 47 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.35 -0.01 47 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.75 -0.01 47 0 190 0
30DEC26 80.00 P 0.00 0.00 0.00 2.25 -0.01 47 0 173 0
30DEC26 82.50 P 0.00 0.00 0.00 2.77 -0.03 47 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 3.28 -0.04 46 0 123 0
30DEC26 87.50 P 0.00 0.00 0.00 3.96 -0.07 46 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 4.79 -0.06 46 0 755 0
30DEC26 92.50 P 0.00 0.00 0.00 5.67 0.00 46 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 6.70 -0.07 46 0 41 0
30DEC26 97.50 P 0.00 0.00 0.00 7.84 -0.10 46 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 9.08 +0.11 46 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.42 -0.04 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.68 -0.11 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.21 +0.01 46 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 14.76 -0.10 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.53 -0.31 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.25 -0.11 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.17 -0.03 47 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 21.90 -0.20 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.86 -0.20 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.87 -0.20 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.93 -0.17 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.14 -0.07 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.17 -0.18 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 -0.02 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 -0.02 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.59 -0.03 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.80 -0.03 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.06 -0.03 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.36 -0.03 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.72 -0.05 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.20 -0.05 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.71 -0.06 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.27 -0.03 48 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 3.88 +0.03 48 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 4.52 +0.04 48 0 167 0
30MAR27 82.50 P 0.00 0.00 0.00 5.24 +0.09 48 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 5.94 -0.07 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.80 -0.11 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.78 -0.36 47 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 8.85 -0.05 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.00 -0.11 47 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 11.23 -0.09 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.53 -0.10 47 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 13.91 -0.09 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.34 -0.09 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.93 +0.34 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.37 +0.20 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 20.03 +0.08 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.49 +0.07 47 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.26 -0.10 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.07 -0.10 47 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 26.93 -0.07 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.82 -0.11 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 30.89 +0.05 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.74 -0.07 48 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 34.75 -0.07 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.60 +0.01 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.82 +0.02 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.05 +0.03 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.36 +0.03 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.68 +0.03 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.17 +0.11 49 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 2.55 -0.02 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 2.99 -0.05 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.54 -0.02 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.14 -0.01 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 4.85 +0.04 48 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 5.56 +0.02 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.39 +0.08 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.36 +0.15 48 0 301 0
29JUN27 85.00 P 0.00 0.00 0.00 8.29 +0.16 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 9.29 +0.17 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.25 +0.11 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.33 +0.02 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.53 0.00 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.83 +0.13 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 15.17 +0.14 48 0 2 0
29JUN27 102.50 P 16.38 16.38 16.38 16.57 +0.14 48 15 15 +15
29JUN27 105.00 P 17.83 17.83 17.83 18.03 +0.16 48 15 15 +15
29JUN27 107.50 P 0.00 0.00 0.00 19.55 +0.16 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.96 -0.02 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.58 -0.01 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.52 +0.24 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.11 +0.02 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.88 -0.02 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.66 0.00 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.55 +0.01 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 33.33 -0.05 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.35 +0.39 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.19 -0.08 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.13 +0.05 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 9.04 +0.03 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 10.07 -0.03 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.16 +0.10 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.25 -0.07 48 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 13.44 +0.18 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 14.64 0.00 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.92 -0.02 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.36 +0.22 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.78 +0.18 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 20.26 +0.20 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 21.79 +0.21 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.38 +0.13 48 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 24.90 +0.19 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 26.49 +0.15 48 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.21 -0.12 48 0 0 0
29SEP27 120.00 P 30.00 30.00 30.00 30.02 +0.20 48 1 1 +1
29SEP27 122.50 P 0.00 0.00 0.00 31.80 +0.01 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.62 +0.06 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 35.45 +0.01 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 37.33 +0.04 49 0 0 0
TOTAL PUT 303 13,627 +191
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$ 110.400
04SEP26 87.00 C 0.00 0.00 0.00 23.40 - 0 0 0 -
04SEP26 88.00 C 0.00 0.00 0.00 22.40 - 0 0 0 -
04SEP26 89.00 C 0.00 0.00 0.00 21.40 +3.49 0 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 20.40 +3.49 0 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 19.40 +3.49 0 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 18.40 +3.49 0 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 17.40 +3.49 0 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 16.40 +3.49 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 15.40 +3.49 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 14.40 +3.49 0 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 13.40 +3.49 0 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 12.40 +3.49 0 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 11.40 +3.49 0 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 10.40 +3.49 0 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 9.40 +3.49 0 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 8.40 +3.49 0 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 7.40 +3.48 0 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 6.40 +3.44 0 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 5.40 +3.33 0 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 4.40 +3.13 0 0 0 -30
04SEP26 107.00 C 3.00 3.00 3.00 3.40 +2.69 0 10 0 -73
04SEP26 108.00 C 0.00 0.00 0.00 2.40 +2.06 0 0 0 -50
04SEP26 109.00 C 1.52 1.68 1.52 1.40 +1.26 0 17 0 -150
04SEP26 110.00 C 1.14 1.26 0.60 0.40 +0.35 0 91 0 -95
04SEP26 111.00 C 0.53 0.71 0.05 0.00 -0.02 0 390 247 +188
04SEP26 112.00 C 0.17 0.24 0.17 0.00 -0.01 0 11 138 +11
04SEP26 113.00 C 0.05 0.08 0.05 0.00 -0.01 0 33 90 +8
04SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
04SEP26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 38 101 -5
04SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
04SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
04SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
04SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
04SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
04SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
04SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
04SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
04SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
04SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
04SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 23.59 - 91 0 0 -
11SEP26 88.00 C 0.00 0.00 0.00 22.59 - 87 0 0 -
11SEP26 89.00 C 0.00 0.00 0.00 21.60 +3.64 84 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 20.45 +3.49 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 19.45 +3.49 0 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 18.45 +3.49 0 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 17.45 +3.49 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 16.45 +3.49 0 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 15.46 +3.50 39 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 14.46 +3.49 36 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 13.46 +3.49 33 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 12.46 +3.47 30 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 11.46 +3.45 27 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 10.47 +3.42 30 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 9.48 +3.37 29 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 8.50 +3.29 29 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 7.53 +3.04 28 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 6.58 +3.02 28 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 5.67 +2.90 28 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 4.80 +2.63 28 0 33 0
11SEP26 107.00 C 0.00 0.00 0.00 4.11 +2.46 31 0 161 0
11SEP26 108.00 C 2.79 3.98 2.79 3.34 +2.12 30 2 93 +2
11SEP26 109.00 C 3.16 3.20 3.00 2.66 +1.77 30 3 105 0
11SEP26 110.00 C 2.24 2.47 2.15 2.06 +1.41 29 88 47 +17
11SEP26 111.00 C 1.73 1.98 1.73 1.56 +1.12 29 48 47 +32
11SEP26 112.00 C 0.80 1.51 0.80 1.15 +0.87 29 107 94 +92
11SEP26 113.00 C 0.94 1.29 0.94 0.82 +0.64 29 18 18 +18
11SEP26 114.00 C 0.95 0.95 0.84 0.57 +0.46 29 3 37 0
11SEP26 115.00 C 0.50 0.65 0.47 0.38 +0.31 29 10 36 +10
11SEP26 116.00 C 0.44 0.44 0.32 0.25 +0.21 29 118 146 +100
11SEP26 117.00 C 0.32 0.32 0.32 0.16 +0.13 29 2 2 +2
11SEP26 118.00 C 0.25 0.25 0.25 0.10 +0.08 29 7 52 +7
11SEP26 119.00 C 0.00 0.00 0.00 0.06 +0.05 29 0 15 0
11SEP26 120.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 103 0
11SEP26 121.00 C 0.08 0.08 0.08 0.02 +0.01 29 10 40 +10
11SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 67.68 +3.69 171 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.67 +3.68 165 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.64 +3.64 157 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.64 +3.64 153 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.69 +3.69 156 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.69 +3.69 152 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.68 +3.67 147 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.69 +3.68 145 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 58.20 +3.69 137 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.70 +3.68 129 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.21 +3.69 122 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.71 +3.68 114 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.23 +3.70 109 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.72 +3.68 101 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.22 +3.67 94 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.74 +3.83 89 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.24 +3.82 83 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.91 +3.98 86 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.21 +3.64 68 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.71 +3.75 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.28 +3.87 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.79 +3.81 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.44 +3.84 56 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 21.10 +3.98 55 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 18.12 +3.45 29 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 15.66 +3.37 28 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 13.26 +3.25 29 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 10.95 +3.06 29 0 1,241 0
29SEP26 102.50 C 0.00 0.00 0.00 8.78 +2.87 29 0 270 0
29SEP26 105.00 C 0.00 0.00 0.00 6.82 +2.54 29 0 1,571 0
29SEP26 107.50 C 5.85 5.92 5.50 5.25 +2.28 30 76 1,175 +30
29SEP26 110.00 C 3.20 4.30 3.20 3.78 +1.77 30 262 2,986 -11
29SEP26 112.50 C 2.30 3.00 2.30 2.61 +1.31 29 144 1,085 -52
29SEP26 115.00 C 1.65 2.09 1.65 1.72 +0.91 29 331 6,660 +20
29SEP26 117.50 C 1.20 1.40 1.17 1.09 +0.62 29 191 4,406 +171
29SEP26 120.00 C 0.68 0.94 0.68 0.66 +0.40 29 152 3,704 +38
29SEP26 122.50 C 0.60 0.62 0.57 0.38 +0.24 29 57 866 -24
29SEP26 125.00 C 0.41 0.41 0.36 0.21 +0.14 29 119 4,784 +13
29SEP26 127.50 C 0.28 0.28 0.28 0.12 +0.08 29 50 742 -50
29SEP26 130.00 C 0.18 0.18 0.18 0.06 +0.04 29 100 4,014 -46
29SEP26 132.50 C 0.16 0.16 0.14 0.03 +0.02 29 14 1,726 +10
29SEP26 135.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 523 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 591 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29OCT26 43.00 C 0.00 0.00 0.00 68.24 +4.13 142 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 66.75 +3.64 109 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.76 +3.64 107 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.76 +3.63 104 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.76 +3.63 101 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.77 +3.64 99 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.96 +3.82 110 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.96 +3.81 107 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.29 +3.63 90 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.81 +3.56 85 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 53.32 +3.64 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.84 +3.56 76 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 48.35 +3.55 71 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.87 +3.64 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.38 +3.63 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.90 +3.64 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.42 +3.63 56 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.95 +3.62 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.49 +3.52 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 31.04 +3.51 47 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 28.60 +3.50 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.16 +3.47 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.74 +3.45 40 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.34 +3.72 38 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 18.63 +3.28 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.35 +3.16 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 14.18 +3.01 30 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 12.13 +2.83 30 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 10.23 +2.71 30 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 8.75 +2.73 31 0 71 0
29OCT26 107.50 C 0.00 0.00 0.00 7.16 +2.36 31 0 264 0
29OCT26 110.00 C 5.84 5.84 5.84 5.77 +2.04 31 1 793 0
29OCT26 112.50 C 4.88 4.88 4.88 4.58 +1.70 31 1 704 0
29OCT26 115.00 C 0.00 0.00 0.00 3.57 +1.36 30 0 2,328 0
29OCT26 117.50 C 2.80 3.10 2.80 2.74 +1.09 30 71 356 +1
29OCT26 120.00 C 1.90 2.41 1.90 2.07 +0.87 30 96 1,536 +62
29OCT26 122.50 C 1.83 1.83 1.83 1.54 +0.69 30 34 534 -19
29OCT26 125.00 C 1.41 1.42 1.41 1.13 +0.53 30 19 368 -3
29OCT26 127.50 C 1.10 1.10 1.02 0.82 +0.41 30 144 357 -132
29OCT26 130.00 C 0.57 0.81 0.57 0.58 +0.30 30 7 875 +7
29OCT26 132.50 C 0.66 0.66 0.66 0.41 +0.22 30 3 271 0
29OCT26 135.00 C 0.00 0.00 0.00 0.28 +0.15 30 0 265 0
29OCT26 137.50 C 0.00 0.00 0.00 0.19 +0.11 30 0 196 0
29OCT26 140.00 C 0.36 0.36 0.36 0.13 +0.07 30 1 224 +1
29OCT26 142.50 C 0.00 0.00 0.00 0.09 +0.05 30 0 133 0
29OCT26 145.00 C 0.22 0.22 0.22 0.06 +0.03 30 9 321 +9
29OCT26 147.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 68.24 +3.99 111 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 67.19 +3.93 106 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 66.25 +4.00 106 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 65.21 +3.92 102 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 64.21 +3.91 99 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 63.27 +3.98 99 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 62.27 +3.97 97 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 61.24 +3.93 93 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.82 +3.98 90 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 56.30 +3.94 84 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.85 +3.96 80 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 51.35 +3.93 75 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.88 +3.93 71 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 46.46 +3.94 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.96 +3.89 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.60 +3.96 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 39.17 +3.96 59 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.75 +3.94 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.33 +3.93 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 31.91 +3.91 51 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 29.51 +3.84 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 27.09 +3.75 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 24.71 +3.64 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 22.39 +3.80 40 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 20.16 +3.62 39 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 17.50 +2.90 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 15.54 +2.75 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 13.69 +2.58 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 11.98 +2.57 33 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 10.40 +2.34 33 0 2 0
27NOV26 107.50 C 0.00 0.00 0.00 9.22 +2.41 34 0 121 0
27NOV26 110.00 C 0.00 0.00 0.00 7.88 +2.15 34 0 229 0
27NOV26 112.50 C 0.00 0.00 0.00 6.70 +1.90 34 0 491 0
27NOV26 115.00 C 0.00 0.00 0.00 5.65 +1.63 34 0 2,700 0
27NOV26 117.50 C 4.90 4.90 4.85 4.73 +1.35 34 16 263 +16
27NOV26 120.00 C 4.00 4.25 4.00 3.93 +1.14 34 23 452 +23
27NOV26 122.50 C 3.48 3.50 3.48 3.24 +0.97 34 21 342 +21
27NOV26 125.00 C 2.85 2.91 2.85 2.66 +0.83 34 18 443 +18
27NOV26 127.50 C 0.00 0.00 0.00 2.16 +0.69 34 0 145 0
27NOV26 130.00 C 2.10 2.16 2.06 1.75 +0.58 34 18 642 +16
27NOV26 132.50 C 0.00 0.00 0.00 1.41 +0.49 33 0 622 0
27NOV26 135.00 C 1.11 1.11 1.11 1.13 +0.40 33 5 141 +5
27NOV26 137.50 C 0.00 0.00 0.00 0.90 +0.33 33 0 695 0
27NOV26 140.00 C 1.10 1.10 1.05 0.71 +0.27 33 6 415 +2
27NOV26 142.50 C 0.00 0.00 0.00 0.56 +0.22 33 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.44 +0.18 33 0 170 0
27NOV26 147.50 C 0.00 0.00 0.00 0.34 +0.14 33 0 277 0
27NOV26 150.00 C 0.00 0.00 0.00 0.26 +0.11 33 0 132 0
27NOV26 152.50 C 0.00 0.00 0.00 0.20 +0.08 33 0 45 0
27NOV26 155.00 C 0.47 0.47 0.47 0.16 +0.07 33 25 67 +25
27NOV26 157.50 C 0.00 0.00 0.00 0.12 +0.05 33 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.09 +0.04 33 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.07 +0.03 33 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.06 +0.03 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 83 0
27NOV26 170.00 C 0.25 0.25 0.25 0.03 +0.02 33 5 11 +5
27NOV26 172.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 68.39 +3.94 95 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 67.41 +4.10 94 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 66.42 +4.12 91 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 65.43 +4.10 89 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 64.45 +4.10 88 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 63.46 +4.12 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 62.46 +3.92 84 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 61.47 +3.92 82 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 59.02 +4.09 78 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.55 +4.07 74 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.10 +3.93 70 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.66 +4.09 67 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 49.22 +3.84 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.81 +3.90 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.37 +3.88 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.06 +3.97 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.54 +3.85 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.26 +3.89 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.74 +3.74 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.36 +3.70 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.00 +3.67 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.65 +3.60 41 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 25.37 +3.54 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.16 +3.43 38 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 21.04 +3.61 37 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 19.02 +3.44 36 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 16.61 +2.75 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 14.86 +2.61 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 13.22 +2.53 33 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 11.71 +2.39 33 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 10.53 +2.36 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 9.31 +2.26 34 0 1,814 0
30DEC26 112.50 C 0.00 0.00 0.00 8.12 +2.08 34 0 776 0
30DEC26 115.00 C 7.05 7.05 7.05 7.01 +1.82 34 16 2,306 0
30DEC26 117.50 C 6.16 6.25 5.99 6.09 +1.60 34 66 1,115 +54
30DEC26 120.00 C 0.00 0.00 0.00 5.24 +1.39 34 0 2,033 0
30DEC26 122.50 C 0.00 0.00 0.00 4.49 +1.22 34 0 518 0
30DEC26 125.00 C 0.00 0.00 0.00 3.82 +1.08 34 0 3,000 0
30DEC26 127.50 C 0.00 0.00 0.00 3.25 +0.96 33 0 327 0
30DEC26 130.00 C 3.00 3.00 2.99 2.75 +0.84 33 4 1,916 0
30DEC26 132.50 C 2.60 2.60 2.60 2.31 +0.73 33 2 248 +2
30DEC26 135.00 C 0.00 0.00 0.00 1.94 +0.63 33 0 318 0
30DEC26 137.50 C 0.00 0.00 0.00 1.62 +0.54 33 0 469 0
30DEC26 140.00 C 0.00 0.00 0.00 1.35 +0.47 33 0 2,275 0
30DEC26 142.50 C 0.00 0.00 0.00 1.12 +0.40 33 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.93 +0.34 33 0 273 0
30DEC26 147.50 C 0.00 0.00 0.00 0.77 +0.29 33 0 440 0
30DEC26 150.00 C 0.00 0.00 0.00 0.63 +0.24 33 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 0.52 +0.21 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.42 +0.17 33 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.35 +0.15 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.28 +0.12 33 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 0.23 +0.10 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.19 +0.08 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.15 +0.07 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.10 +0.04 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.07 +0.04 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.04 +0.03 33 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 68.85 +3.94 75 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 67.88 +3.94 74 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 66.91 +3.94 72 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.95 +3.95 71 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.98 +3.95 70 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 64.00 +3.93 69 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 63.03 +3.92 67 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 62.06 +3.89 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 59.66 +3.89 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 57.28 +3.89 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.87 +3.86 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.54 +3.90 57 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 50.13 +3.86 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.80 +3.89 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.42 +3.87 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.08 +3.86 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 40.74 +3.82 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.38 +3.68 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.07 +3.60 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.81 +3.52 41 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 31.61 +3.46 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.47 +3.39 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 27.41 +3.32 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.43 +3.25 37 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 23.53 +3.17 37 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 21.72 +3.28 36 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 20.00 +3.12 36 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 17.84 +2.43 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 16.35 +2.33 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 14.94 +2.21 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 14.00 +2.48 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 12.75 +2.32 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 11.59 +2.18 35 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 10.52 +2.02 35 0 514 0
30MAR27 117.50 C 0.00 0.00 0.00 9.52 +1.86 35 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 8.59 +1.69 35 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 7.75 +1.54 35 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 6.97 +1.37 34 0 1,263 0
30MAR27 127.50 C 0.00 0.00 0.00 6.26 +1.22 34 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 5.61 +1.10 34 0 909 0
30MAR27 132.50 C 5.40 5.40 5.40 5.02 +1.01 34 8 127 +8
30MAR27 135.00 C 0.00 0.00 0.00 4.49 +0.92 34 0 184 0
30MAR27 137.50 C 0.00 0.00 0.00 4.01 +0.94 34 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 3.57 +0.76 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 3.18 +0.70 34 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 2.83 +0.63 34 0 66 0
30MAR27 147.50 C 0.00 0.00 0.00 2.51 +0.57 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 2.23 +0.52 34 0 88 0
30MAR27 152.50 C 0.00 0.00 0.00 1.98 +0.47 34 0 1 0
30MAR27 155.00 C 2.20 2.23 2.20 1.75 +0.46 34 2 28 +1
30MAR27 157.50 C 0.00 0.00 0.00 1.55 +0.42 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 1.37 +0.34 34 0 76 0
30MAR27 162.50 C 0.00 0.00 0.00 1.21 +0.31 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 1.07 +0.28 34 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.94 +0.25 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.83 +0.22 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.73 +0.20 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.64 +0.17 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.56 +0.15 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.50 +0.14 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.44 +0.13 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.38 +0.11 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.34 +0.10 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.29 +0.08 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.26 +0.08 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.23 +0.07 34 0 31 0
30MAR27 197.50 C 0.63 0.63 0.63 0.20 +0.06 34 30 45 +30
30MAR27 200.00 C 0.00 0.00 0.00 0.17 +0.05 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.13 +0.04 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 68.96 +4.05 75 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 67.97 +3.88 73 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 67.01 +3.88 72 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 66.04 +3.88 70 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 65.08 +3.88 69 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 64.10 +3.85 68 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 63.17 +3.88 67 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 62.21 +3.88 66 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 59.83 +3.89 63 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.46 +3.88 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 55.10 +3.88 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.74 +3.87 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.39 +3.86 54 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 48.05 +3.85 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.73 +3.83 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.35 +3.72 48 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 41.00 +3.77 46 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 38.72 +3.50 44 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 36.47 +3.42 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 34.31 +3.31 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 32.18 +3.22 40 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 30.19 +3.18 40 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 28.19 +3.07 39 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 26.37 +3.04 39 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 24.55 +2.94 38 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 22.88 +2.88 38 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 21.26 +2.78 38 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 19.72 +2.67 37 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 18.31 +2.68 37 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 16.94 +2.64 37 0 83 0
29JUN27 107.50 C 0.00 0.00 0.00 15.66 +2.32 37 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 14.48 +2.19 37 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 13.35 +2.03 37 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 12.31 +1.89 37 0 88 0
29JUN27 117.50 C 0.00 0.00 0.00 11.36 +1.77 36 0 79 0
29JUN27 120.00 C 0.00 0.00 0.00 10.44 +1.62 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 9.59 +1.52 36 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 8.84 +1.49 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 8.11 +1.36 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 7.41 +1.22 36 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 6.83 +1.21 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 6.27 +1.14 36 0 31 0
29JUN27 137.50 C 0.00 0.00 0.00 5.70 +0.99 36 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 5.24 +1.08 36 0 26 0
29JUN27 142.50 C 5.33 5.33 5.33 4.82 +1.07 36 25 31 0
29JUN27 145.00 C 0.00 0.00 0.00 4.40 +0.95 36 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 3.98 +0.82 36 0 25 0
29JUN27 150.00 C 3.49 3.73 3.49 3.68 +0.73 36 10 48 +10
29JUN27 152.50 C 0.00 0.00 0.00 3.37 +0.71 36 0 8 0
29JUN27 155.00 C 0.00 0.00 0.00 3.07 +0.62 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 2.77 +0.54 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 2.56 +0.54 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 2.35 +0.53 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 2.13 +0.46 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.93 +0.40 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.77 +0.39 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.62 +0.38 36 0 36 0
29JUN27 175.00 C 2.06 2.16 2.06 1.48 +0.35 36 2 2 +2
29JUN27 177.50 C 2.06 2.06 2.06 1.34 +0.33 36 1 3 +1
29JUN27 180.00 C 0.00 0.00 0.00 1.21 +0.29 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 1.12 +0.27 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 1.02 +0.26 36 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.93 +0.23 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.84 +0.22 36 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.76 +0.19 36 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 0.70 +0.17 36 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.64 +0.17 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.58 +0.15 36 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.46 +0.11 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.39 +0.11 36 0 86 0
29SEP27 43.00 C 0.00 0.00 0.00 68.96 +3.91 68 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 67.98 +3.89 67 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 67.01 +3.88 66 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 66.05 +3.81 64 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 65.09 +3.88 63 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 64.13 +3.87 62 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 63.17 +3.88 61 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 62.22 +3.89 60 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 59.86 +3.89 58 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.51 +3.88 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 55.16 +3.86 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 52.83 +3.84 52 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 50.52 +3.82 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 48.23 +3.80 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 45.93 +3.73 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 43.61 +3.59 45 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 41.35 +3.47 43 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 39.14 +3.36 42 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 37.02 +3.26 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 34.94 +3.14 40 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 32.98 +3.07 40 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.03 +2.95 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.24 +2.89 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.48 +2.81 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 25.81 +2.72 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 24.26 +2.67 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.73 +2.54 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.31 +2.45 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 19.98 +2.36 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 18.69 +2.36 37 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 17.48 +2.07 37 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 16.38 +2.08 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 15.30 +1.86 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.25 +1.76 36 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 13.36 +1.67 36 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 12.48 +1.64 36 0 0 0
29SEP27 122.50 C 12.33 12.33 12.33 11.60 +1.45 36 11 11 +11
29SEP27 125.00 C 0.00 0.00 0.00 10.84 +1.39 36 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 10.14 +1.38 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 9.45 +1.31 36 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 8.76 +1.15 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 8.19 +1.12 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 7.65 +1.11 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 7.12 +1.05 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 6.59 +0.92 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 6.15 +0.87 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 5.75 +0.87 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 5.35 +0.85 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.95 +0.74 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 4.58 +0.66 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 4.29 +0.65 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 4.01 +0.76 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.72 +0.71 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 3.43 +0.53 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 3.09 +0.39 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.90 +0.40 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.70 +0.40 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 2.58 +0.45 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 2.31 +0.32 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 2.20 +0.35 36 0 30 0
29SEP27 182.50 C 0.00 0.00 0.00 2.00 +0.33 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 1.87 +0.33 36 0 4 0
29SEP27 187.50 C 2.60 2.63 2.57 1.79 +0.34 36 9 13 +9
TOTAL CALL 3,211 107,831 +378
04SEP26 87.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 88.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
04SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 24 0
04SEP26 104.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 2 0
04SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 109 0
04SEP26 106.00 P 0.00 0.00 0.00 0.00 -0.41 0 0 77 0
04SEP26 107.00 P 0.00 0.00 0.00 0.00 -0.85 0 0 26 0
04SEP26 108.00 P 0.02 0.02 0.02 0.00 -1.49 0 4 90 -4
04SEP26 109.00 P 0.05 0.05 0.05 0.00 -2.30 0 4 92 -1
04SEP26 110.00 P 0.80 0.80 0.07 0.00 -3.24 0 66 191 +3
04SEP26 111.00 P 1.70 1.70 0.28 0.60 -3.51 0 177 0 -89
04SEP26 112.00 P 0.97 1.50 0.97 1.60 -3.65 0 117 0 -146
04SEP26 113.00 P 1.91 2.11 1.71 2.60 -3.50 0 29 0 -132
04SEP26 114.00 P 4.68 4.68 3.33 3.60 -3.50 0 46 0 -46
04SEP26 115.00 P 0.00 0.00 0.00 4.60 -3.50 0 0 0 -15
04SEP26 116.00 P 0.00 0.00 0.00 5.60 -3.50 0 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 6.60 -3.50 0 0 0 0
04SEP26 118.00 P 7.35 7.35 7.35 7.60 -3.50 0 1 0 -1
04SEP26 119.00 P 0.00 0.00 0.00 8.60 -3.50 0 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 9.60 -3.50 0 0 0 0
04SEP26 121.00 P 0.00 0.00 0.00 10.60 -3.50 0 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 11.60 -3.50 0 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 12.60 -3.50 0 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 13.60 -3.50 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 14.60 -3.50 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 15.60 -3.50 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 16.60 -3.65 0 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 17.60 -3.65 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 18.60 -3.64 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 19.60 -3.64 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 20.60 -3.64 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 21.60 -3.64 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 22.60 -3.64 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 23.60 -3.64 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 24.60 -3.64 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
11SEP26 88.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
11SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 53 0 67 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
11SEP26 100.00 P 0.06 0.06 0.06 0.01 -0.08 29 4 12 +4
11SEP26 101.00 P 0.00 0.00 0.00 0.02 -0.13 29 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 0.04 -0.21 29 0 13 0
11SEP26 103.00 P 0.00 0.00 0.00 0.07 -0.34 28 0 45 0
11SEP26 104.00 P 0.00 0.00 0.00 0.13 -0.50 29 0 99 0
11SEP26 105.00 P 0.23 0.26 0.23 0.22 -0.70 29 18 43 +8
11SEP26 106.00 P 0.33 0.33 0.32 0.33 -0.97 28 4 18 +4
11SEP26 107.00 P 0.42 0.50 0.42 0.51 -1.27 28 52 89 +48
11SEP26 108.00 P 0.88 0.88 0.60 0.76 -1.60 28 30 80 +21
11SEP26 109.00 P 1.00 1.10 0.99 1.09 -1.94 28 30 145 +1
11SEP26 110.00 P 1.25 1.50 1.22 1.50 -2.28 28 34 78 +28
11SEP26 111.00 P 1.67 2.00 1.65 2.00 -2.47 27 88 60 +45
11SEP26 112.00 P 2.18 2.59 2.09 2.58 -2.74 27 63 45 +30
11SEP26 113.00 P 2.85 2.85 2.85 3.24 -2.98 27 6 6 +6
11SEP26 114.00 P 0.00 0.00 0.00 3.97 -3.19 25 0 0 0
11SEP26 115.00 P 4.40 4.40 4.40 4.92 -3.21 28 2 2 +2
11SEP26 116.00 P 5.45 5.45 5.45 5.80 -3.31 29 1 1 +1
11SEP26 117.00 P 0.00 0.00 0.00 6.71 -3.39 28 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 7.66 -3.44 29 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 8.62 -3.48 28 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 9.61 -3.49 29 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 10.60 -3.50 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 11.60 -3.50 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 12.60 -3.50 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 13.60 -3.50 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 14.60 -3.50 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 15.60 -3.50 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 16.60 -3.65 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 17.60 -3.65 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 18.60 -3.64 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 19.60 -3.64 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 20.60 -3.64 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 21.60 -3.64 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
29SEP26 87.50 P 0.07 0.07 0.06 0.01 0.00 33 3 943 -3
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 3,776 0
29SEP26 92.50 P 0.00 0.00 0.00 0.03 -0.05 29 0 1,416 0
29SEP26 95.00 P 0.00 0.00 0.00 0.07 -0.12 29 0 2,673 0
29SEP26 97.50 P 0.28 0.30 0.28 0.16 -0.25 29 20 4,135 -9
29SEP26 100.00 P 0.48 0.49 0.44 0.36 -0.44 29 147 7,182 -81
29SEP26 102.50 P 0.80 0.80 0.66 0.69 -0.73 29 134 1,840 -111
29SEP26 105.00 P 1.15 1.28 1.04 1.23 -1.09 29 94 4,039 -35
29SEP26 107.50 P 2.05 2.05 1.75 1.93 -1.60 28 83 3,164 +1
29SEP26 110.00 P 3.33 3.33 2.66 2.97 -2.07 28 41 6,348 +4
29SEP26 112.50 P 0.00 0.00 0.00 4.29 -2.41 27 0 1,547 0
29SEP26 115.00 P 0.00 0.00 0.00 5.89 -2.81 27 0 2,135 0
29SEP26 117.50 P 0.00 0.00 0.00 7.96 -3.24 29 0 3,337 0
29SEP26 120.00 P 0.00 0.00 0.00 10.07 -3.14 29 0 1,739 0
29SEP26 122.50 P 0.00 0.00 0.00 12.31 -3.31 29 0 422 0
29SEP26 125.00 P 13.95 13.95 13.95 14.68 -3.42 29 2 1,976 0
29SEP26 127.50 P 16.30 16.66 16.30 17.11 -3.65 28 3 424 -3
29SEP26 130.00 P 19.18 19.18 19.18 19.69 -3.57 36 60 968 +60
29SEP26 132.50 P 0.00 0.00 0.00 22.10 -3.70 0 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 24.60 -3.66 0 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 27.10 -3.66 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 29.60 -3.66 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 32.10 -3.50 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 34.60 -3.50 0 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.10 -3.64 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.60 -3.64 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.10 -3.65 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.60 -3.65 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.10 -3.65 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.60 -3.64 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.10 -3.65 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 54.60 -3.65 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.10 -3.65 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.60 -3.65 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.10 -3.65 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.60 -3.65 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.10 -3.65 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.60 -3.65 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.10 -3.65 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.60 -3.64 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.10 -3.64 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.60 -3.64 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.10 -3.64 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.60 -3.64 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.10 -3.64 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.60 -3.64 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 94.60 -3.62 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.60 -3.64 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29OCT26 80.00 P 0.12 0.12 0.12 0.01 -0.01 30 20 34 +2
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 38 0
29OCT26 87.50 P 0.00 0.00 0.00 0.10 -0.07 30 0 88 0
29OCT26 90.00 P 0.00 0.00 0.00 0.18 -0.14 30 0 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.32 -0.22 30 0 115 0
29OCT26 95.00 P 0.00 0.00 0.00 0.54 -0.34 30 0 177 0
29OCT26 97.50 P 0.91 0.92 0.91 0.87 -0.48 30 85 710 +70
29OCT26 100.00 P 1.30 1.35 1.22 1.32 -0.69 30 410 788 +308
29OCT26 102.50 P 1.85 1.90 1.85 1.86 -0.99 30 21 495 0
29OCT26 105.00 P 2.40 2.60 2.40 2.56 -1.29 29 67 1,025 +37
29OCT26 107.50 P 3.24 3.24 3.24 3.48 -1.59 29 20 449 0
29OCT26 110.00 P 4.24 4.24 4.24 4.59 -1.98 29 1 1,224 0
29OCT26 112.50 P 0.00 0.00 0.00 5.90 -2.22 29 0 393 0
29OCT26 115.00 P 0.00 0.00 0.00 7.38 -2.67 28 0 1,082 0
29OCT26 117.50 P 0.00 0.00 0.00 9.04 -2.74 28 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 10.91 -2.95 28 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 13.19 -2.87 30 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 15.31 -3.04 30 0 90 0
29OCT26 127.50 P 16.70 16.70 16.70 17.53 -3.23 30 2 186 +2
29OCT26 130.00 P 0.00 0.00 0.00 19.70 -3.56 27 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 22.21 -3.59 30 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 24.63 -3.63 30 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 27.10 -3.66 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 29.60 -3.66 0 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 32.10 -3.50 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 34.60 -3.50 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 37.10 -3.64 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 39.60 -3.64 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 42.10 -3.65 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 44.60 -3.65 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.10 -3.65 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 49.60 -3.64 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 52.10 -3.65 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.60 -3.65 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.10 -3.66 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 59.60 -3.65 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.10 -3.65 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 64.60 -3.65 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.10 -3.65 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 69.60 -3.65 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 72.10 -3.65 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 74.60 -3.64 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 77.10 -3.64 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 79.60 -3.64 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 82.10 -3.64 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 84.60 -3.64 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 87.10 -3.64 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 89.60 -3.74 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 94.60 -3.62 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 99.60 -3.64 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 1 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.12 -0.07 33 0 83 0
27NOV26 82.50 P 0.00 0.00 0.00 0.20 -0.12 33 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.32 -0.18 33 0 134 0
27NOV26 87.50 P 0.00 0.00 0.00 0.50 -0.26 33 0 8 0
27NOV26 90.00 P 0.00 0.00 0.00 0.74 -0.36 33 0 131 0
27NOV26 92.50 P 0.00 0.00 0.00 1.07 -0.48 33 0 68 0
27NOV26 95.00 P 1.56 1.60 1.56 1.50 -0.62 34 22 390 -20
27NOV26 97.50 P 0.00 0.00 0.00 2.02 -0.79 33 0 512 0
27NOV26 100.00 P 2.59 2.65 2.59 2.63 -0.97 33 52 307 +48
27NOV26 102.50 P 0.00 0.00 0.00 3.33 -1.21 33 0 931 0
27NOV26 105.00 P 4.04 4.08 4.03 4.19 -1.38 33 45 317 +43
27NOV26 107.50 P 5.15 5.15 5.15 5.20 -1.64 32 10 424 +10
27NOV26 110.00 P 0.00 0.00 0.00 6.36 -1.89 32 0 3,035 0
27NOV26 112.50 P 0.00 0.00 0.00 7.68 -2.07 32 0 404 0
27NOV26 115.00 P 9.26 9.26 9.26 9.10 -2.37 32 28 88 +22
27NOV26 117.50 P 0.00 0.00 0.00 11.31 -1.94 35 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 12.73 -2.44 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 14.56 -2.60 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 16.51 -2.86 33 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 18.56 -2.96 33 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 20.83 -2.90 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 22.78 -3.22 32 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 24.78 -3.52 29 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 27.44 -3.32 33 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 29.62 -3.64 29 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 32.20 -3.41 33 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 34.64 -3.52 33 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 37.11 -3.63 33 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 39.60 -3.64 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 42.10 -3.65 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 44.60 -3.65 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.10 -3.65 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 49.60 -3.64 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 52.10 -3.65 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 54.60 -3.65 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.10 -3.66 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 59.60 -3.65 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.10 -3.65 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 64.60 -3.65 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.10 -3.65 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 69.60 -3.65 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.10 -3.65 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 74.60 -3.64 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.10 -3.64 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 79.60 -3.64 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 82.10 -3.64 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 84.60 -3.64 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.10 -3.64 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 89.60 -3.74 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 94.60 -3.62 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 99.60 -3.64 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 -0.05 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.19 -0.08 33 0 195 0
30DEC26 80.00 P 0.00 0.00 0.00 0.30 -0.11 33 0 997 0
30DEC26 82.50 P 0.80 0.80 0.80 0.45 -0.16 33 2 183 -2
30DEC26 85.00 P 0.00 0.00 0.00 0.65 -0.23 33 0 669 0
30DEC26 87.50 P 0.00 0.00 0.00 0.91 -0.32 33 0 317 0
30DEC26 90.00 P 0.00 0.00 0.00 1.27 -0.41 33 0 1,491 0
30DEC26 92.50 P 1.75 1.75 1.75 1.71 -0.50 33 20 1,829 0
30DEC26 95.00 P 2.18 2.18 2.17 2.22 -0.65 33 6 1,516 -4
30DEC26 97.50 P 0.00 0.00 0.00 2.75 -0.91 33 0 1,382 0
30DEC26 100.00 P 0.00 0.00 0.00 3.43 -1.05 32 0 2,927 0
30DEC26 102.50 P 4.00 4.00 4.00 4.24 -1.23 32 1 2,604 0
30DEC26 105.00 P 5.04 5.04 5.00 5.20 -1.43 32 60 1,921 0
30DEC26 107.50 P 6.21 6.30 6.21 6.26 -1.59 32 158 2,471 +132
30DEC26 110.00 P 0.00 0.00 0.00 7.43 -1.86 32 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 8.75 -2.11 32 0 1,532 0
30DEC26 115.00 P 9.99 9.99 9.99 10.14 -2.20 32 2 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 11.75 -2.35 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 13.71 -2.21 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 15.49 -2.37 33 0 466 0
30DEC26 125.00 P 16.80 16.80 16.80 17.88 -2.14 36 2 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 19.14 -2.97 32 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 21.19 -3.05 32 0 1,311 0
30DEC26 132.50 P 0.00 0.00 0.00 23.10 -3.35 31 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 25.31 -3.38 31 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 27.52 -3.45 30 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 29.76 -3.52 29 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 32.30 -3.37 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.82 -3.34 33 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 37.22 -3.52 33 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 39.65 -3.59 33 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 42.11 -3.64 33 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.60 -3.65 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.10 -3.65 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.60 -3.64 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.10 -3.65 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.60 -3.65 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.10 -3.66 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.60 -3.65 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 62.10 -3.65 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.60 -3.65 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.10 -3.65 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.60 -3.65 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 72.10 -3.65 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.60 -3.64 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.10 -3.64 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.60 -3.64 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.10 -3.64 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.60 -3.64 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.10 -3.64 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.60 -3.74 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 94.60 -3.62 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 99.60 -3.64 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 128 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 -0.04 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.14 -0.05 34 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.21 -0.07 34 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.31 -0.10 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.44 -0.15 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.61 -0.19 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.83 -0.25 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.10 -0.32 34 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.45 -0.36 34 0 1,551 0
30MAR27 85.00 P 0.00 0.00 0.00 1.83 -0.49 34 0 1,136 0
30MAR27 87.50 P 0.00 0.00 0.00 2.33 -0.55 34 0 61 0
30MAR27 90.00 P 3.15 3.15 3.15 2.87 -0.68 34 2 2,551 -2
30MAR27 92.50 P 0.00 0.00 0.00 3.54 -0.75 34 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.19 -0.87 34 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 4.92 -1.00 34 0 725 0
30MAR27 100.00 P 0.00 0.00 0.00 5.74 -1.15 34 0 2,780 0
30MAR27 102.50 P 0.00 0.00 0.00 6.68 -1.27 33 0 981 0
30MAR27 105.00 P 0.00 0.00 0.00 7.68 -1.45 33 0 545 0
30MAR27 107.50 P 0.00 0.00 0.00 8.81 -1.73 33 0 591 0
30MAR27 110.00 P 0.00 0.00 0.00 10.03 -1.76 33 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 11.35 -1.98 33 0 74 0
30MAR27 115.00 P 12.80 12.80 12.80 12.77 -2.17 33 1 1,026 -1
30MAR27 117.50 P 0.00 0.00 0.00 14.41 -2.19 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 16.04 -2.27 33 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 17.73 -2.39 33 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 19.50 -2.52 33 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 21.34 -2.64 33 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 23.25 -2.72 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 25.21 -2.81 34 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 27.27 -2.85 34 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 29.27 -2.97 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.22 -3.20 33 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 33.36 -3.27 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.53 -3.32 32 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 37.74 -3.38 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.97 -3.46 31 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 42.50 -3.29 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.78 -3.47 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.12 -3.63 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.76 -3.48 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.18 -3.57 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.63 -3.62 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.10 -3.66 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 59.60 -3.65 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 62.10 -3.65 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.60 -3.65 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.10 -3.65 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 69.60 -3.65 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 72.10 -3.65 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 74.60 -3.64 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 77.10 -3.64 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 79.60 -3.64 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 82.10 -3.64 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 84.60 -3.64 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.10 -3.64 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 89.60 -3.74 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 94.60 -3.62 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 99.60 -3.64 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.11 -0.03 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.16 -0.05 36 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.24 -0.06 36 0 0 0
29JUN27 60.00 P 1.04 1.04 1.04 0.35 -0.09 36 1 16 +1
29JUN27 62.50 P 0.00 0.00 0.00 0.48 -0.13 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.66 -0.15 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.87 -0.22 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.15 -0.24 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.46 -0.32 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.86 -0.36 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.29 -0.45 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.82 -0.50 36 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.39 -0.62 36 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 4.07 -0.59 36 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.64 -0.73 36 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.38 -0.80 35 0 1,194 0
29JUN27 92.50 P 0.00 0.00 0.00 6.12 -0.94 35 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 7.05 -1.02 35 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 8.05 -1.08 35 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 9.08 -1.24 35 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 10.26 -1.26 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 11.45 -1.41 35 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 12.73 -1.51 35 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 14.10 -1.61 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 15.48 -1.81 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 16.97 -1.95 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 18.53 -2.02 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 20.11 -2.20 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 21.79 -2.32 34 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 23.57 -2.40 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 25.36 -2.51 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 27.24 -2.58 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 29.17 -2.64 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 30.93 -2.91 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.13 -2.77 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.12 -2.88 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.97 -3.15 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.28 -2.98 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.34 -3.10 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.42 -3.22 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.79 -3.07 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.72 -3.37 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.00 -3.35 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 52.23 -3.40 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 54.75 -3.17 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.94 -3.27 33 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 59.31 -3.22 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.62 -3.24 33 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 63.92 -3.28 33 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 66.25 -3.30 32 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 68.60 -3.30 32 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 70.67 -3.61 29 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 73.04 -3.61 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 75.40 -3.62 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 77.75 -3.66 20 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 80.14 -3.66 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 82.56 -3.63 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 84.90 -3.69 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.29 -3.70 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 89.93 -3.46 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 95.30 -2.92 36 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 100.15 -3.39 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.25 -0.07 36 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.35 -0.10 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.49 -0.13 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.66 -0.16 36 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.86 -0.22 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.13 -0.24 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.42 -0.33 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 1.80 -0.35 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.20 -0.45 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.69 -0.50 36 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 3.23 -0.58 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 3.83 -0.67 36 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 4.53 -0.68 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 5.19 -0.73 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 5.96 -0.75 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 6.73 -0.85 35 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 7.58 -0.95 35 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 8.50 -1.06 35 0 25 0
29SEP27 97.50 P 0.00 0.00 0.00 9.48 -1.23 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 10.59 -1.32 35 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 11.78 -1.34 35 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 12.99 -1.50 35 0 21 0
29SEP27 107.50 P 0.00 0.00 0.00 14.28 -1.61 34 0 20 0
29SEP27 110.00 P 0.00 0.00 0.00 15.67 -1.66 34 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 17.07 -1.75 34 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 18.51 -1.92 34 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 20.17 -2.81 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.87 -1.94 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.41 -2.17 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 25.13 -2.29 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.91 -2.36 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.74 -2.44 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.61 -2.52 34 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 32.54 -2.56 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 34.53 -2.59 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.47 -2.71 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.54 -2.71 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 40.53 -2.82 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 42.56 -2.92 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 44.69 -2.95 34 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 46.67 -3.12 34 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 48.88 -3.11 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 51.01 -3.19 33 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 53.19 -3.23 33 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 55.34 -3.34 33 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 57.63 -3.31 33 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.06 -3.15 34 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.29 -3.21 34 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 64.39 -3.42 33 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 66.67 -3.45 32 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 68.97 -3.47 32 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 71.53 -3.23 33 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 73.86 -3.25 33 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 76.25 -3.21 33 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 78.50 -3.31 33 0 0 0
TOTAL PUT 2,401 138,915 +236
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 37.060
29SEP26 23.00 C 0.00 0.00 0.00 14.11 +1.06 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.11 +1.06 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.11 +1.06 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.11 +1.11 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.12 +1.04 45 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 9.39 +1.29 79 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.37 +1.24 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.35 +1.24 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.17 +1.00 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.22 +0.94 37 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.32 +0.87 37 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 3.48 +0.77 37 0 60 0
29SEP26 35.00 C 2.95 2.95 2.95 2.72 +0.66 37 100 166 0
29SEP26 36.00 C 2.17 2.17 2.17 2.06 +0.55 37 15 135 -15
29SEP26 37.00 C 1.59 1.59 1.59 1.56 +0.50 38 15 301 +15
29SEP26 38.00 C 1.05 1.05 1.05 1.10 +0.37 38 30 421 0
29SEP26 39.00 C 0.83 0.83 0.83 0.76 +0.27 38 28 364 -28
29SEP26 40.00 C 0.46 0.58 0.46 0.50 +0.18 37 78 813 +17
29SEP26 41.00 C 0.00 0.00 0.00 0.32 +0.11 37 0 585 0
29SEP26 42.00 C 0.20 0.24 0.20 0.20 +0.07 37 61 2,857 +14
29SEP26 43.00 C 0.16 0.16 0.16 0.12 +0.04 37 5 897 0
29SEP26 44.00 C 0.11 0.11 0.11 0.07 +0.02 37 50 742 +50
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 8 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 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 13.17 +0.95 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.53 +1.39 75 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.43 +1.26 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.51 +1.13 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.51 +1.08 56 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 8.53 +1.03 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.57 +1.04 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.65 +1.08 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.61 +0.83 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.81 +0.76 38 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 4.07 +0.68 37 0 17 0
29OCT26 35.00 C 0.00 0.00 0.00 3.41 +0.60 38 0 192 0
29OCT26 36.00 C 0.00 0.00 0.00 2.90 +0.61 39 0 129 0
29OCT26 37.00 C 2.53 2.53 2.53 2.36 +0.53 39 15 45 +15
29OCT26 38.00 C 1.87 1.87 1.87 1.90 +0.45 39 15 113 +15
29OCT26 39.00 C 1.45 1.46 1.45 1.50 +0.38 38 17 174 +15
29OCT26 40.00 C 1.17 1.25 1.16 1.18 +0.30 38 37 243 +35
29OCT26 41.00 C 0.00 0.00 0.00 0.91 +0.24 38 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 0.70 +0.17 38 0 99 0
29OCT26 43.00 C 0.52 0.61 0.52 0.53 +0.12 38 57 117 -18
29OCT26 44.00 C 0.44 0.48 0.44 0.39 +0.09 38 25 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.29 +0.07 38 0 226 0
29OCT26 46.00 C 0.00 0.00 0.00 0.21 +0.05 38 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 10.66 +1.03 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.73 +1.02 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.84 +1.00 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.97 +1.14 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.14 +1.08 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.35 +1.00 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.45 +0.77 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.78 +0.68 41 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.17 +0.64 41 0 150 0
27NOV26 36.00 C 3.64 3.69 3.64 3.72 +0.70 43 30 105 +15
27NOV26 37.00 C 3.09 3.09 3.09 3.21 +0.64 43 11 26 +11
27NOV26 38.00 C 0.00 0.00 0.00 2.75 +0.57 43 0 84 0
27NOV26 39.00 C 2.20 2.31 2.20 2.34 +0.49 42 45 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.97 +0.43 42 0 123 0
27NOV26 41.00 C 0.00 0.00 0.00 1.67 +0.38 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 1.40 +0.32 42 0 195 0
27NOV26 43.00 C 0.00 0.00 0.00 1.17 +0.27 42 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.97 +0.24 42 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.80 +0.23 42 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.64 +0.17 42 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.52 +0.14 41 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.44 +0.11 42 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.36 +0.10 42 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 14.77 +1.30 66 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.77 +1.24 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.81 +1.21 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.87 +1.12 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.94 +1.08 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.05 +1.05 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.19 +1.01 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.35 +0.89 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.58 +0.86 46 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.84 +0.82 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.97 +0.59 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.34 +0.67 42 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 4.76 +0.63 42 0 70 0
30DEC26 36.00 C 4.15 4.15 4.15 4.34 +0.71 43 15 213 +15
30DEC26 37.00 C 3.85 3.85 3.85 3.84 +0.66 43 15 175 0
30DEC26 38.00 C 0.00 0.00 0.00 3.38 +0.60 43 0 247 0
30DEC26 39.00 C 0.00 0.00 0.00 2.97 +0.55 43 0 422 0
30DEC26 40.00 C 0.00 0.00 0.00 2.60 +0.51 43 0 723 0
30DEC26 41.00 C 0.00 0.00 0.00 2.26 +0.44 43 0 313 0
30DEC26 42.00 C 0.00 0.00 0.00 1.97 +0.41 43 0 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 1.71 +0.37 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 1.48 +0.32 43 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 1.28 +0.31 43 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.03 +0.21 41 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.89 +0.19 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.78 +0.17 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.68 +0.14 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.59 +0.13 42 0 145 0
30DEC26 52.50 C 0.45 0.45 0.45 0.39 +0.09 42 30 277 +30
30DEC26 55.00 C 0.00 0.00 0.00 0.26 +0.07 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 +0.04 42 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.15 +1.24 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.24 +1.15 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.35 +0.99 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.49 +0.97 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.66 +0.94 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.86 +0.92 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.10 +0.89 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.36 +0.85 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.67 +0.82 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.01 +0.79 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.39 +0.76 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.80 +0.72 45 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 6.25 +0.78 45 0 30 0
30MAR27 36.00 C 5.72 5.72 5.72 5.72 +0.73 44 15 30 +15
30MAR27 37.00 C 0.00 0.00 0.00 5.24 +0.69 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.80 +0.66 44 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 4.38 +0.61 44 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 4.00 +0.57 44 0 45 0
30MAR27 41.00 C 3.53 3.53 3.53 3.65 +0.53 44 15 45 +15
30MAR27 42.00 C 0.00 0.00 0.00 3.32 +0.49 44 0 45 0
30MAR27 43.00 C 2.93 2.93 2.93 3.02 +0.50 44 15 30 +15
30MAR27 44.00 C 0.00 0.00 0.00 2.74 +0.51 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.49 +0.35 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 2.26 +0.33 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 2.05 +0.31 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.85 +0.28 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.67 +0.25 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.51 +0.24 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.17 +0.19 43 0 123 0
30MAR27 55.00 C 1.02 1.02 1.02 0.91 +0.16 43 30 114 +30
30MAR27 57.50 C 0.00 0.00 0.00 0.70 +0.13 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.54 +0.10 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 +0.08 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 +0.07 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.24 +0.05 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 +0.03 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.18 +0.95 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.35 +0.92 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.55 +0.70 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.78 +0.69 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.04 +0.59 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.67 +0.88 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.97 +0.81 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.29 +0.77 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.65 +0.74 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.04 +0.71 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.46 +0.67 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.91 +0.84 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.39 +0.82 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 6.90 +0.79 45 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 6.44 +0.58 45 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 6.00 +0.74 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.59 +0.71 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.21 +0.66 45 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.84 +0.63 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.51 +0.59 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.19 +0.55 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.89 +0.51 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.62 +0.48 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.36 +0.32 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.12 +0.30 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.89 +0.27 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.68 +0.26 44 0 100 0
29SEP27 27.00 C 0.00 0.00 0.00 12.73 +0.90 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.06 +0.87 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.43 +0.86 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.81 +0.83 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.23 +0.81 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.67 +0.79 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.14 +0.62 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.63 +0.58 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.39 +0.81 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.92 +0.80 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.47 +0.77 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.04 +0.74 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.64 +0.72 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.26 +0.72 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.90 +0.67 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.55 +0.63 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.23 +0.60 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.93 +0.57 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.64 +0.50 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 4.37 +0.49 45 0 20 0
TOTAL CALL 769 22,336 +261
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.06 38 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.12 37 0 234 0
29SEP26 33.00 P 0.23 0.23 0.23 0.19 -0.20 37 15 502 +15
29SEP26 34.00 P 0.00 0.00 0.00 0.36 -0.29 37 0 419 0
29SEP26 35.00 P 0.55 0.60 0.55 0.60 -0.41 37 17 573 +15
29SEP26 36.00 P 1.00 1.07 1.00 0.91 -0.54 36 90 848 +77
29SEP26 37.00 P 1.52 1.52 1.26 1.34 -0.66 36 120 2,011 +30
29SEP26 38.00 P 1.84 1.84 1.84 1.88 -0.80 35 30 440 -15
29SEP26 39.00 P 0.00 0.00 0.00 2.61 -0.82 37 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 3.36 -0.90 37 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 4.19 -0.95 37 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 5.07 -1.00 37 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 6.00 -1.03 37 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 6.96 -1.08 36 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.94 -1.15 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 8.94 -1.06 0 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 9.94 -1.11 0 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.94 -1.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.94 -1.06 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.94 -1.06 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 15.44 -1.06 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.94 -1.06 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.44 -1.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.94 -1.06 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.44 -1.06 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.94 -1.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.44 -1.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.94 -1.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.44 -1.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.94 -1.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.44 -1.06 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.94 -1.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.44 -1.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.94 -1.06 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.44 -1.06 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.94 -1.06 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.44 -1.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 -0.08 38 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.16 -0.12 38 0 169 0
29OCT26 31.00 P 0.34 0.34 0.34 0.26 -0.18 38 30 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.41 -0.24 38 0 136 0
29OCT26 33.00 P 0.00 0.00 0.00 0.62 -0.31 38 0 282 0
29OCT26 34.00 P 0.00 0.00 0.00 0.89 -0.38 38 0 261 0
29OCT26 35.00 P 1.30 1.30 1.30 1.21 -0.45 38 15 139 0
29OCT26 36.00 P 0.00 0.00 0.00 1.59 -0.54 37 0 111 0
29OCT26 37.00 P 2.20 2.20 2.20 2.04 -0.64 37 15 224 0
29OCT26 38.00 P 0.00 0.00 0.00 2.57 -0.75 37 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 3.18 -0.83 36 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 3.93 -0.82 37 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.68 -0.87 38 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 5.47 -0.91 38 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.25 -0.91 36 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 7.12 -0.96 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.01 -1.08 33 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.03 -1.02 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.99 -1.06 38 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.96 -1.05 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.94 -1.06 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.23 -0.09 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 -0.12 42 0 59 0
27NOV26 30.00 P 0.57 0.57 0.57 0.49 -0.16 42 30 98 +30
27NOV26 31.00 P 0.00 0.00 0.00 0.68 -0.20 42 0 76 0
27NOV26 32.00 P 0.00 0.00 0.00 0.91 -0.25 42 0 216 0
27NOV26 33.00 P 0.00 0.00 0.00 1.16 -0.34 41 0 45 0
27NOV26 34.00 P 0.00 0.00 0.00 1.46 -0.41 41 0 107 0
27NOV26 35.00 P 1.91 1.91 1.91 1.83 -0.46 41 15 61 +15
27NOV26 36.00 P 2.19 2.19 2.19 2.26 -0.52 40 15 269 +15
27NOV26 37.00 P 0.00 0.00 0.00 2.73 -0.60 40 0 262 0
27NOV26 38.00 P 0.00 0.00 0.00 3.28 -0.66 40 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 3.87 -0.73 40 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.62 -0.69 41 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.33 -0.59 41 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 5.92 -0.92 39 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.67 -0.98 39 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 7.55 -0.90 39 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.38 -1.01 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.18 -1.07 37 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.13 -1.04 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.04 -1.04 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.09 -0.99 41 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 -0.07 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 -0.09 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.44 -0.12 42 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 0.60 -0.16 42 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.80 -0.19 42 0 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 -0.22 42 0 224 0
30DEC26 32.00 P 1.36 1.36 1.36 1.30 -0.30 42 15 77 +15
30DEC26 33.00 P 0.00 0.00 0.00 1.58 -0.37 42 0 63 0
30DEC26 34.00 P 2.03 2.03 2.03 1.93 -0.41 41 15 16 +15
30DEC26 35.00 P 0.00 0.00 0.00 2.31 -0.48 41 0 81 0
30DEC26 36.00 P 2.90 2.90 2.90 2.76 -0.52 41 30 604 +20
30DEC26 37.00 P 0.00 0.00 0.00 3.24 -0.59 41 0 1,027 0
30DEC26 38.00 P 0.00 0.00 0.00 3.79 -0.53 41 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.38 -0.57 41 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 4.99 -0.65 40 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.63 -0.73 40 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 6.34 -0.76 40 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.11 -0.74 40 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.91 -0.74 40 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.75 -0.73 40 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 9.52 -1.03 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.42 -1.01 40 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.30 -1.00 40 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 12.18 -1.01 39 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.02 -1.15 36 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.56 -1.00 42 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.97 -1.05 42 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.44 -1.06 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.94 -1.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.44 -1.06 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.94 -1.06 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.44 -1.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.94 -1.06 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.44 -1.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.94 -1.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.44 -1.06 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.94 -1.06 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.44 -1.06 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.94 -1.06 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.44 -1.06 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.94 -1.06 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.44 -1.06 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.06 43 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 -0.08 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.49 -0.11 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.66 -0.11 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.83 -0.15 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.05 -0.17 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.30 -0.21 43 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.59 -0.23 43 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.88 -0.30 43 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.20 -0.34 43 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.55 -0.39 42 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 2.95 -0.42 42 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.38 -0.47 42 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.85 -0.51 42 0 15 0
30MAR27 37.00 P 4.43 4.43 4.43 4.36 -0.55 42 15 15 -15
30MAR27 38.00 P 0.00 0.00 0.00 4.90 -0.57 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.67 -0.43 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.08 -0.68 41 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.73 -0.63 41 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.39 -0.61 41 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.14 -0.60 41 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.87 -0.64 41 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.63 -0.65 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.40 -0.68 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.20 -0.71 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.02 -0.70 41 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.86 -0.70 41 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.61 -1.00 40 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 15.86 -0.76 40 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.13 -1.10 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.63 -0.91 43 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.02 -1.01 43 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 25.46 -1.04 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.94 -1.06 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.44 -1.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.94 -1.06 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.44 -1.06 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.94 -1.06 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.44 -1.06 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.94 -1.06 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.57 -0.13 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.74 -0.14 44 0 15 0
29JUN27 25.00 P 1.03 1.03 1.03 0.92 -0.18 44 2 2 +2
29JUN27 26.00 P 0.00 0.00 0.00 1.14 -0.19 44 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.37 -0.25 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.66 -0.25 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.96 -0.27 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.31 -0.21 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.61 -0.24 44 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 2.97 -0.32 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.35 -0.35 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.78 -0.39 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.23 -0.44 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 4.71 -0.46 42 0 175 0
29JUN27 37.00 P 0.00 0.00 0.00 5.23 -0.51 42 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 5.79 -0.53 42 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.50 -0.44 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.20 -0.39 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.62 -0.57 42 0 230 0
29JUN27 42.00 P 8.18 8.18 8.18 8.30 -0.54 42 15 15 +15
29JUN27 43.00 P 0.00 0.00 0.00 8.97 -0.57 42 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.70 -0.56 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.41 -0.61 42 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.16 -0.62 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.93 -0.64 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.71 -0.66 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.51 -0.66 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.85 -0.15 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.14 -0.27 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.49 -0.29 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.85 -0.23 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.24 -0.23 44 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 3.56 -0.33 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.98 -0.34 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.44 -0.34 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.94 -0.39 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.43 -0.43 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.94 -0.48 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.51 -0.49 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.09 -0.53 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.68 -0.57 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.31 -0.60 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.94 -0.55 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.61 -0.56 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.31 -0.54 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.02 -0.52 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 11.77 -0.61 42 0 0 0
TOTAL PUT 484 26,540 +234
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 36.580
29SEP26 16.00 C 0.00 0.00 0.00 20.65 -0.62 140 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.13 -0.64 122 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.74 -0.49 158 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.24 -0.54 152 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.66 -0.62 124 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.16 -0.62 119 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.63 -0.65 97 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.16 -0.62 110 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.64 -0.64 96 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.73 -0.52 115 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.67 -0.58 92 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.65 -0.60 77 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.65 -0.65 70 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.76 -0.50 86 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.66 -0.60 60 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.69 -0.63 61 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.72 -0.61 59 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.78 -0.53 58 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.71 -0.58 44 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 5.77 -0.58 44 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 4.88 -0.56 44 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 4.05 -0.54 44 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 3.29 -0.51 44 0 137 0
29SEP26 35.00 C 0.00 0.00 0.00 2.61 -0.48 44 0 566 0
29SEP26 36.00 C 2.37 2.37 2.37 2.04 -0.40 44 3 231 +3
29SEP26 37.00 C 1.74 1.74 1.68 1.57 -0.32 45 4 531 -3
29SEP26 38.00 C 1.60 1.60 1.20 1.17 -0.30 45 110 982 +30
29SEP26 39.00 C 1.10 1.10 1.10 0.84 -0.29 44 1 171 +1
29SEP26 40.00 C 0.95 1.00 0.64 0.60 -0.22 45 20 286 +1
29SEP26 41.00 C 0.71 0.71 0.48 0.41 -0.19 44 11 334 0
29SEP26 42.00 C 0.36 0.36 0.36 0.28 -0.14 44 1 282 -1
29SEP26 43.00 C 0.42 0.45 0.30 0.18 -0.11 44 117 243 -59
29SEP26 44.00 C 0.30 0.30 0.23 0.12 -0.08 44 128 166 -19
29SEP26 45.00 C 0.22 0.22 0.20 0.08 -0.05 45 61 554 -53
29SEP26 46.00 C 0.17 0.17 0.17 0.05 -0.04 45 1 197 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 98 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 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 18 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 15 0
29OCT26 21.00 C 0.00 0.00 0.00 15.74 -0.60 71 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.73 -0.63 64 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.76 -0.61 63 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.78 -0.60 60 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 11.80 -0.61 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.79 -0.60 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.82 -0.61 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.84 -0.64 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.01 -0.55 48 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 7.22 -0.43 50 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 6.28 -0.55 46 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.50 -0.54 46 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 4.78 -0.52 46 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.12 -0.50 46 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 3.50 -0.49 45 0 120 0
29OCT26 36.00 C 0.00 0.00 0.00 2.98 -0.38 46 0 149 0
29OCT26 37.00 C 0.00 0.00 0.00 2.58 -0.29 47 0 195 0
29OCT26 38.00 C 0.00 0.00 0.00 2.12 -0.31 46 0 122 0
29OCT26 39.00 C 0.00 0.00 0.00 1.78 -0.28 47 0 118 0
29OCT26 40.00 C 1.68 1.68 1.64 1.46 -0.28 47 18 128 +16
29OCT26 41.00 C 0.00 0.00 0.00 1.19 -0.27 47 0 94 0
29OCT26 42.00 C 0.00 0.00 0.00 0.96 -0.25 46 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 0.77 -0.22 46 0 108 0
29OCT26 44.00 C 0.00 0.00 0.00 0.61 -0.19 46 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 0.49 -0.16 46 8 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.38 -0.14 46 0 0 0
29OCT26 47.00 C 0.60 0.60 0.60 0.30 -0.11 46 1 31 0
29OCT26 48.00 C 0.49 0.49 0.49 0.23 -0.10 46 1 3 +1
29OCT26 49.00 C 0.00 0.00 0.00 0.18 -0.08 46 0 9 0
27NOV26 25.00 C 0.00 0.00 0.00 12.05 -0.45 57 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 11.08 -0.53 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.22 -0.51 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.32 -0.49 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.44 -0.51 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.62 -0.50 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.84 -0.55 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.08 -0.60 47 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 5.42 -0.50 47 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 4.76 -0.53 46 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 4.24 -0.46 47 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 3.66 -0.44 46 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 3.28 -0.35 48 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 2.89 -0.30 48 0 210 0
27NOV26 39.00 C 0.00 0.00 0.00 2.53 -0.26 48 0 121 0
27NOV26 40.00 C 0.00 0.00 0.00 2.19 -0.28 48 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 1.88 -0.29 48 0 99 0
27NOV26 42.00 C 0.00 0.00 0.00 1.61 -0.29 48 0 82 0
27NOV26 43.00 C 0.00 0.00 0.00 1.38 -0.27 48 0 37 0
27NOV26 44.00 C 0.00 0.00 0.00 1.17 -0.25 48 0 86 0
27NOV26 45.00 C 0.00 0.00 0.00 1.00 -0.22 48 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.84 -0.20 48 0 23 0
27NOV26 47.00 C 0.90 0.90 0.90 0.71 -0.18 48 21 40 +21
27NOV26 48.00 C 0.00 0.00 0.00 0.60 -0.16 48 0 2 0
27NOV26 49.00 C 0.00 0.00 0.00 0.50 -0.14 47 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 16.04 -0.49 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.00 -0.61 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.16 -0.47 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.13 -0.54 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.23 -0.52 53 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 11.33 -0.51 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.45 -0.50 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.60 -0.50 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.85 -0.45 49 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 8.09 -0.52 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.36 -0.50 48 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 6.74 -0.43 49 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 6.12 -0.42 49 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 5.35 -0.38 47 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 4.83 -0.50 47 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.36 -0.37 47 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 3.93 -0.31 48 0 99 0
30DEC26 38.00 C 0.00 0.00 0.00 3.54 -0.29 48 0 213 0
30DEC26 39.00 C 0.00 0.00 0.00 3.18 -0.28 48 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 2.83 -0.29 48 8 230 +8
30DEC26 41.00 C 0.00 0.00 0.00 2.51 -0.30 48 0 102 0
30DEC26 42.00 C 0.00 0.00 0.00 2.22 -0.30 48 0 66 0
30DEC26 43.00 C 0.00 0.00 0.00 1.96 -0.28 48 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.72 -0.27 48 0 133 0
30DEC26 45.00 C 0.00 0.00 0.00 1.51 -0.25 48 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.33 -0.22 48 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.16 -0.21 48 0 68 0
30DEC26 48.00 C 0.00 0.00 0.00 1.02 -0.18 48 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.89 -0.17 48 0 331 0
30DEC26 50.00 C 1.10 1.10 1.10 0.77 -0.16 48 5 1,111 +5
30DEC26 52.50 C 0.00 0.00 0.00 0.55 -0.12 48 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.38 -0.10 47 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.07 48 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.04 48 0 15 0
30DEC26 65.00 C 0.29 0.29 0.29 0.09 -0.03 48 15 83 +14
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 95 0
30MAR27 21.00 C 0.00 0.00 0.00 16.18 -0.73 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.25 -0.70 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.43 -0.60 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.71 -0.45 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.91 -0.40 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.13 -0.36 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.34 -0.35 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.59 -0.44 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.88 -0.42 49 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 9.21 -0.41 49 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 8.55 -0.42 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.95 -0.40 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.40 -0.39 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 6.67 -0.39 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.38 -0.36 49 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 5.80 -0.32 48 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 5.38 -0.31 48 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 4.99 -0.29 48 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 4.62 -0.29 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.29 -0.27 49 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 3.95 -0.30 48 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.64 -0.31 48 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.34 -0.30 48 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 3.04 -0.31 48 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 2.81 -0.27 48 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 2.58 -0.26 48 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.37 -0.24 48 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.17 -0.23 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.98 -0.22 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.82 -0.20 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.45 -0.18 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.16 -0.15 48 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 0.93 -0.12 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 -0.10 48 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 -0.09 48 0 196 0
29JUN27 21.00 C 0.00 0.00 0.00 16.53 -0.75 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.70 -0.70 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.00 -0.52 54 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 14.18 -0.53 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.47 -0.45 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.72 -0.44 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.96 -0.48 52 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 11.27 -0.53 52 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.61 -0.52 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 10.04 -0.43 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.41 -0.44 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.84 -0.40 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.21 -0.47 50 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 7.72 -0.38 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.26 -0.37 51 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 6.81 -0.35 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 6.38 -0.32 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 5.96 -0.32 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 5.57 -0.30 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 5.21 -0.28 50 0 0 0
29JUN27 41.00 C 5.07 5.07 5.07 4.87 -0.27 50 30 100 +30
29JUN27 42.00 C 0.00 0.00 0.00 4.54 -0.26 50 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.24 -0.24 50 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.97 -0.23 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.70 -0.22 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.45 -0.20 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 3.23 -0.18 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.02 -0.18 50 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.81 -0.18 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.61 -0.17 50 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 12.39 -0.44 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.73 -0.46 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.10 -0.48 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.51 -0.48 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.92 -0.49 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.38 -0.45 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.88 -0.44 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.38 -0.44 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.90 -0.43 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.48 -0.41 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.07 -0.40 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.67 -0.40 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.30 -0.37 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.96 -0.35 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.63 -0.35 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.31 -0.35 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.00 -0.34 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.75 -0.30 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.49 -0.30 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.24 -0.30 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.99 -0.30 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.77 -0.27 50 0 0 0
TOTAL CALL 564 18,748 -5
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 117 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 76 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 47 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 44 0 183 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 0.00 44 0 224 0
29SEP26 31.00 P 0.10 0.10 0.10 0.12 0.00 43 2 154 +1
29SEP26 32.00 P 0.19 0.20 0.19 0.23 +0.02 43 5 531 0
29SEP26 33.00 P 0.31 0.36 0.30 0.39 +0.04 43 18 446 +18
29SEP26 34.00 P 0.44 0.60 0.44 0.62 +0.06 43 18 279 +11
29SEP26 35.00 P 0.85 0.91 0.80 0.93 +0.10 43 8 953 +3
29SEP26 36.00 P 1.00 1.30 1.00 1.34 +0.11 43 111 325 +108
29SEP26 37.00 P 1.55 1.55 1.55 1.85 +0.14 43 1 717 +1
29SEP26 38.00 P 2.00 2.00 2.00 2.52 +0.24 45 6 261 +6
29SEP26 39.00 P 0.00 0.00 0.00 3.22 +0.27 45 0 352 0
29SEP26 40.00 P 0.00 0.00 0.00 3.93 +0.36 44 0 1,695 0
29SEP26 41.00 P 0.00 0.00 0.00 4.75 +0.40 44 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 5.63 +0.45 44 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 6.54 +0.48 44 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 7.48 +0.51 44 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 8.42 +0.45 0 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.43 +0.50 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.42 +0.53 0 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.42 +0.56 0 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 12.42 +0.58 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.42 +0.58 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.92 +0.58 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.42 +0.58 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.92 +0.58 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.42 +0.58 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.92 +0.58 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.42 +0.58 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.92 +0.58 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.42 +0.58 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.92 +0.58 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.42 +0.58 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.92 +0.58 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.42 +0.58 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.92 +0.58 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.42 +0.58 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.92 +0.58 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.42 +0.58 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.10 0.00 46 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 20 0
29OCT26 29.00 P 0.00 0.00 0.00 0.25 +0.01 45 0 56 0
29OCT26 30.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 124 0
29OCT26 31.00 P 0.00 0.00 0.00 0.54 +0.03 45 0 50 0
29OCT26 32.00 P 0.61 0.61 0.61 0.76 +0.05 45 2 46 +2
29OCT26 33.00 P 0.92 0.92 0.85 1.02 +0.06 45 4 169 +3
29OCT26 34.00 P 1.18 1.18 1.18 1.35 +0.08 45 11 132 -1
29OCT26 35.00 P 1.57 1.57 1.57 1.74 +0.11 45 2 112 +2
29OCT26 36.00 P 2.00 2.17 2.00 2.19 +0.11 45 52 235 +51
29OCT26 37.00 P 2.72 2.72 2.72 2.72 +0.13 45 25 295 +19
29OCT26 38.00 P 0.00 0.00 0.00 3.34 +0.18 46 0 117 0
29OCT26 39.00 P 0.00 0.00 0.00 3.96 +0.19 45 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 4.76 +0.24 47 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 5.42 +0.16 46 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 6.20 +0.35 46 0 8 0
29OCT26 43.00 P 0.00 0.00 0.00 7.06 +0.41 47 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.91 +0.45 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.80 +0.45 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.70 +0.36 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.57 +0.34 45 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.49 +0.34 44 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.45 +0.38 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.13 0.00 47 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.19 0.00 47 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.40 +0.02 47 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.55 +0.02 47 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.74 +0.03 47 0 24 0
27NOV26 31.00 P 0.00 0.00 0.00 0.97 +0.04 46 0 36 0
27NOV26 32.00 P 0.00 0.00 0.00 1.24 +0.05 46 0 48 0
27NOV26 33.00 P 0.00 0.00 0.00 1.57 +0.07 46 0 97 0
27NOV26 34.00 P 0.00 0.00 0.00 1.94 +0.10 46 0 121 0
27NOV26 35.00 P 0.00 0.00 0.00 2.38 +0.12 47 0 200 0
27NOV26 36.00 P 0.00 0.00 0.00 2.89 +0.15 47 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 3.44 +0.15 47 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 4.04 +0.17 47 0 152 0
27NOV26 39.00 P 0.00 0.00 0.00 4.74 +0.31 49 0 62 0
27NOV26 40.00 P 5.20 5.20 5.20 5.14 +0.09 45 2 130 0
27NOV26 41.00 P 0.00 0.00 0.00 6.02 +0.33 47 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 6.84 +0.42 49 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 7.64 +0.42 49 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 8.39 +0.41 48 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 9.25 +0.43 49 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 10.08 +0.44 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.95 +0.46 49 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 11.85 +0.49 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.79 +0.54 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 47 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 0.00 47 0 295 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 0.00 48 0 28 0
30DEC26 24.00 P 0.13 0.13 0.13 0.18 0.00 47 5 205 +5
30DEC26 25.00 P 0.00 0.00 0.00 0.26 +0.01 47 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 +0.02 47 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 0.50 +0.02 47 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.66 +0.03 47 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.86 +0.03 47 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.10 +0.06 47 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 1.36 +0.05 46 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 1.69 +0.08 46 0 150 0
30DEC26 33.00 P 0.00 0.00 0.00 2.04 +0.10 46 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.44 +0.11 46 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 2.89 +0.13 46 0 106 0
30DEC26 36.00 P 0.00 0.00 0.00 3.41 +0.15 47 0 112 0
30DEC26 37.00 P 0.00 0.00 0.00 3.97 +0.16 47 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 4.61 +0.20 48 0 59 0
30DEC26 39.00 P 0.00 0.00 0.00 5.24 +0.19 48 0 114 0
30DEC26 40.00 P 0.00 0.00 0.00 5.76 +0.24 46 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 6.47 +0.25 47 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 7.20 +0.27 47 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 7.96 +0.25 47 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 8.75 +0.30 47 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 9.54 +0.29 47 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 10.40 +0.33 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.22 +0.33 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.08 +0.33 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.96 +0.35 47 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.87 +0.31 47 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.19 +0.39 48 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 18.63 +0.53 51 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.01 +0.56 50 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 23.42 +0.58 0 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 25.92 +0.58 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.42 +0.58 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.92 +0.58 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.42 +0.58 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.92 +0.58 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.42 +0.58 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 +0.02 47 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 +0.04 47 0 40 0
30MAR27 25.00 P 0.57 0.57 0.57 0.72 +0.04 47 5 98 +5
30MAR27 26.00 P 0.70 0.74 0.70 0.90 +0.05 47 10 71 +10
30MAR27 27.00 P 0.00 0.00 0.00 1.12 +0.05 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.37 +0.07 47 0 61 0
30MAR27 29.00 P 0.00 0.00 0.00 1.64 +0.07 47 0 59 0
30MAR27 30.00 P 0.00 0.00 0.00 1.96 +0.10 47 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.30 +0.10 47 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 2.67 +0.12 47 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.09 +0.13 46 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 3.52 +0.13 46 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.02 +0.13 46 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 4.56 +0.15 47 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 5.13 +0.16 47 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 5.74 +0.19 47 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 6.36 +0.22 47 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.03 +0.23 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 7.72 +0.25 48 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 8.32 +0.08 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.06 +0.26 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.80 +0.26 47 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 10.58 +0.27 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.37 +0.28 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.18 +0.29 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.01 +0.32 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.81 +0.29 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.66 +0.30 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.84 +0.33 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.11 +0.40 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.30 +0.34 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.60 +0.35 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.94 +0.38 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.66 +0.07 49 0 156 0
29JUN27 22.00 P 0.00 0.00 0.00 0.82 +0.06 48 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.03 +0.09 48 0 30 0
29JUN27 24.00 P 0.98 0.98 0.98 1.25 +0.09 48 5 90 +5
29JUN27 25.00 P 0.00 0.00 0.00 1.51 +0.12 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.79 +0.12 48 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.09 +0.14 48 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.45 +0.15 48 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 2.80 +0.15 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.21 +0.19 48 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.64 +0.19 48 0 21 0
29JUN27 32.00 P 0.00 0.00 0.00 4.07 +0.20 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.57 +0.23 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.07 +0.23 47 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.59 +0.25 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 6.16 +0.28 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 6.74 +0.28 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.31 +0.28 47 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 7.95 +0.31 47 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.60 +0.33 47 0 114 0
29JUN27 41.00 P 0.00 0.00 0.00 9.24 +0.28 47 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 9.91 +0.35 46 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 10.62 +0.35 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 11.33 +0.33 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 12.04 +0.30 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 12.78 +0.29 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.54 +0.28 45 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 14.31 +0.27 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.11 +0.28 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.91 +0.27 45 0 4 0
29SEP27 27.00 P 0.00 0.00 0.00 2.68 +0.09 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.04 +0.09 48 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.45 +0.12 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.88 +0.12 48 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 4.32 +0.12 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 4.80 +0.16 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.31 +0.16 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.82 +0.16 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.35 +0.18 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.93 +0.20 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.52 +0.21 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.10 +0.20 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.72 +0.23 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.38 +0.25 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.11 +0.32 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.69 +0.03 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.37 +0.27 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.09 +0.30 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.80 +0.28 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.57 +0.29 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.34 +0.30 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.11 +0.32 46 0 0 0
TOTAL PUT 292 20,568 +249
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$1075.000
04SEP26 905.00 C 0.00 0.00 0.00 170.00 -33.08 0 0 0 0
04SEP26 910.00 C 0.00 0.00 0.00 165.00 -33.08 0 0 0 0
04SEP26 915.00 C 0.00 0.00 0.00 160.00 -33.08 0 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 155.00 -33.08 0 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 150.00 -33.08 0 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 145.00 -33.08 0 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 140.00 -33.08 0 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 135.00 -33.09 0 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 130.00 -33.09 0 0 0 0
04SEP26 950.00 C 0.00 0.00 0.00 125.00 -33.10 0 0 0 0
04SEP26 955.00 C 0.00 0.00 0.00 120.00 -33.11 0 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 115.00 -33.12 0 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 110.00 -33.14 0 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 105.00 -33.16 0 0 0 0
04SEP26 975.00 C 0.00 0.00 0.00 100.00 -33.19 0 0 0 0
04SEP26 980.00 C 0.00 0.00 0.00 95.00 -33.24 0 0 0 0
04SEP26 985.00 C 0.00 0.00 0.00 90.00 -33.29 0 0 0 0
04SEP26 990.00 C 0.00 0.00 0.00 85.00 -33.36 0 0 0 0
04SEP26 995.00 C 0.00 0.00 0.00 80.00 -33.45 0 0 0 0
04SEP26 1,000.00 C 0.00 0.00 0.00 75.00 -33.56 0 0 0 -1
04SEP26 1,005.00 C 0.00 0.00 0.00 70.00 -33.70 0 0 0 0
04SEP26 1,010.00 C 0.00 0.00 0.00 65.00 -33.87 0 0 0 0
04SEP26 1,015.00 C 0.00 0.00 0.00 60.00 -34.08 0 0 0 0
04SEP26 1,020.00 C 0.00 0.00 0.00 55.00 -34.34 0 0 0 0
04SEP26 1,025.00 C 0.00 0.00 0.00 50.00 -34.66 0 0 0 0
04SEP26 1,030.00 C 0.00 0.00 0.00 45.00 -35.03 0 0 0 -8
04SEP26 1,035.00 C 0.00 0.00 0.00 40.00 -35.48 0 0 0 0
04SEP26 1,040.00 C 0.00 0.00 0.00 35.00 -36.01 0 0 0 0
04SEP26 1,045.00 C 0.00 0.00 0.00 30.00 -36.63 0 0 0 -5
04SEP26 1,050.00 C 0.00 0.00 0.00 25.00 -37.35 0 0 0 -11
04SEP26 1,055.00 C 0.00 0.00 0.00 20.00 -38.18 0 0 0 0
04SEP26 1,060.00 C 0.00 0.00 0.00 15.00 -39.12 0 0 0 0
04SEP26 1,065.00 C 0.00 0.00 0.00 10.00 -40.20 0 0 0 -2
04SEP26 1,070.00 C 0.00 0.00 0.00 5.00 -41.41 0 0 0 -15
04SEP26 1,075.00 C 5.50 7.09 5.50 0.00 -41.49 0 20 4 +3
04SEP26 1,080.00 C 12.00 12.00 2.19 0.00 -38.11 0 16 6 +2
04SEP26 1,085.00 C 8.63 8.63 1.70 0.00 -34.88 0 21 18 +17
04SEP26 1,090.00 C 20.00 30.00 6.34 0.00 -31.82 0 25 33 +17
04SEP26 1,095.00 C 0.00 0.00 0.00 0.00 -28.91 0 0 1 0
04SEP26 1,100.00 C 10.00 10.00 0.40 0.00 -26.18 0 41 29 -10
04SEP26 1,105.00 C 5.00 5.00 0.10 0.00 -23.62 0 2 29 -1
04SEP26 1,110.00 C 9.00 9.00 0.70 0.00 -21.22 0 7 29 +1
04SEP26 1,115.00 C 0.00 0.00 0.00 0.00 -19.00 0 0 91 0
04SEP26 1,120.00 C 3.33 3.33 0.81 0.00 -16.94 0 2 41 0
04SEP26 1,125.00 C 0.00 0.00 0.00 0.00 -15.04 0 0 30 0
04SEP26 1,130.00 C 14.00 19.00 10.10 0.00 -13.30 0 19 33 -1
04SEP26 1,135.00 C 11.47 11.47 1.20 0.00 -11.71 0 34 34 +33
04SEP26 1,140.00 C 11.33 11.33 3.30 0.00 -10.27 0 57 742 -32
04SEP26 1,145.00 C 5.52 5.52 4.33 0.00 -8.97 0 16 37 +15
04SEP26 1,150.00 C 4.51 9.59 0.11 0.00 -7.80 0 60 75 +43
04SEP26 1,155.00 C 5.28 5.28 5.00 0.00 -6.76 0 22 38 +20
04SEP26 1,160.00 C 6.52 6.60 0.27 0.00 -5.83 0 54 112 +8
04SEP26 1,165.00 C 5.43 6.59 5.43 0.00 -5.00 0 30 15 +15
04SEP26 1,170.00 C 4.43 4.43 4.43 0.00 -4.28 0 15 0 -15
04SEP26 1,175.00 C 3.95 3.95 1.94 0.00 -3.75 0 18 27 +12
04SEP26 1,180.00 C 0.00 0.00 0.00 0.00 -3.18 0 0 21 0
04SEP26 1,185.00 C 2.69 2.69 2.69 0.00 -2.69 0 1 16 0
04SEP26 1,190.00 C 0.00 0.00 0.00 0.00 -2.26 0 0 13 0
04SEP26 1,195.00 C 0.00 0.00 0.00 0.00 -1.89 0 0 60 0
04SEP26 1,200.00 C 1.10 1.10 0.83 0.00 -1.57 0 13 107 +1
04SEP26 1,205.00 C 0.00 0.00 0.00 0.00 -1.30 0 0 34 0
04SEP26 1,210.00 C 0.00 0.00 0.00 0.00 -1.08 0 0 5 0
04SEP26 1,215.00 C 0.00 0.00 0.00 0.00 -0.89 0 0 3 0
04SEP26 1,220.00 C 0.00 0.00 0.00 0.00 -0.73 0 0 0 0
04SEP26 1,225.00 C 0.00 0.00 0.00 0.00 -0.59 0 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 0.00 -0.48 0 0 12 0
04SEP26 1,235.00 C 0.00 0.00 0.00 0.00 -0.39 0 0 1 0
04SEP26 1,240.00 C 0.00 0.00 0.00 0.00 -0.31 0 0 0 0
04SEP26 1,245.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 1 0
04SEP26 1,250.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 207 0
04SEP26 1,255.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 87 0
04SEP26 1,260.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 4 0
04SEP26 1,265.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
04SEP26 1,270.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
04SEP26 1,275.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 15 0
04SEP26 1,280.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 11 0
04SEP26 1,285.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 17 0
04SEP26 1,290.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 6 0
04SEP26 1,295.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 97 0
04SEP26 1,300.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 480 -11
04SEP26 1,305.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 1,310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 1,315.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 1,320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 1,325.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 1,330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 1,335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 1,345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
04SEP26 1,355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 1,360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 1,400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 1,405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 1,435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 1,440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
04SEP26 1,455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 1,460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
04SEP26 1,465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 1,480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
04SEP26 1,485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
04SEP26 1,505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 1,515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
04SEP26 1,520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 1,525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 1,535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
04SEP26 1,540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,555.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,565.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,575.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,585.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 1,595.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,605.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,615.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,625.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,635.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,645.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,655.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,665.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,675.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,685.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,695.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,705.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,715.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 1,725.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,735.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,745.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,755.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,765.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 1,770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,775.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,785.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 1,790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,795.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 1,800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
11SEP26 990.00 C 0.00 0.00 0.00 100.04 -31.27 78 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 96.28 -31.05 78 0 0 0
11SEP26 1,000.00 C 0.00 0.00 0.00 92.59 -30.81 78 0 0 0
11SEP26 1,005.00 C 0.00 0.00 0.00 88.98 -30.55 78 0 0 0
11SEP26 1,010.00 C 0.00 0.00 0.00 85.45 -30.28 78 0 0 0
11SEP26 1,015.00 C 0.00 0.00 0.00 81.99 -30.00 78 0 0 0
11SEP26 1,020.00 C 0.00 0.00 0.00 78.62 -29.69 78 0 0 0
11SEP26 1,025.00 C 0.00 0.00 0.00 75.32 -29.37 78 0 0 0
11SEP26 1,030.00 C 0.00 0.00 0.00 72.11 -29.04 78 0 0 0
11SEP26 1,035.00 C 0.00 0.00 0.00 68.99 -28.68 78 0 0 0
11SEP26 1,040.00 C 0.00 0.00 0.00 65.94 -28.32 78 0 0 0
11SEP26 1,045.00 C 0.00 0.00 0.00 62.99 -27.93 78 0 0 0
11SEP26 1,050.00 C 54.00 54.00 54.00 60.11 -27.54 78 1 1 +1
11SEP26 1,055.00 C 0.00 0.00 0.00 57.33 -27.12 78 0 0 0
11SEP26 1,060.00 C 0.00 0.00 0.00 56.27 -25.06 81 0 0 0
11SEP26 1,065.00 C 0.00 0.00 0.00 53.57 -22.36 81 0 0 0
11SEP26 1,070.00 C 54.00 54.00 54.00 50.97 -22.07 81 1 1 +1
11SEP26 1,075.00 C 0.00 0.00 0.00 48.45 -21.77 81 0 0 0
11SEP26 1,080.00 C 0.00 0.00 0.00 46.03 -21.44 81 0 0 0
11SEP26 1,085.00 C 0.00 0.00 0.00 43.68 -21.11 80 0 0 0
11SEP26 1,090.00 C 0.00 0.00 0.00 41.43 -20.75 80 0 0 0
11SEP26 1,095.00 C 0.00 0.00 0.00 39.26 -20.39 80 0 3 0
11SEP26 1,100.00 C 57.19 62.61 57.19 37.17 -20.02 80 10 2 0
11SEP26 1,105.00 C 0.00 0.00 0.00 35.16 -19.64 80 0 0 0
11SEP26 1,110.00 C 0.00 0.00 0.00 33.24 -19.24 80 0 6 0
11SEP26 1,115.00 C 60.00 60.00 60.00 31.40 -18.82 80 1 1 +1
11SEP26 1,120.00 C 62.00 62.00 32.00 29.63 -18.41 80 4 3 +2
11SEP26 1,125.00 C 53.50 53.50 44.00 27.95 -17.98 80 4 15 0
11SEP26 1,130.00 C 31.00 31.00 28.00 26.33 -17.56 80 3 18 +2
11SEP26 1,135.00 C 0.00 0.00 0.00 24.79 -17.12 80 0 0 0
11SEP26 1,140.00 C 0.00 0.00 0.00 23.33 -16.67 80 0 2 0
11SEP26 1,145.00 C 0.00 0.00 0.00 21.93 -16.23 79 0 0 0
11SEP26 1,150.00 C 35.00 35.00 21.53 20.60 -15.78 79 46 48 +45
11SEP26 1,155.00 C 0.00 0.00 0.00 19.33 -15.33 79 0 3 0
11SEP26 1,160.00 C 27.65 27.65 27.65 18.13 -14.88 79 1 4 +1
11SEP26 1,165.00 C 0.00 0.00 0.00 16.99 -14.43 79 0 3 0
11SEP26 1,170.00 C 17.00 17.00 17.00 15.91 -13.97 79 1 1 +1
11SEP26 1,175.00 C 0.00 0.00 0.00 14.88 -13.53 79 0 0 0
11SEP26 1,180.00 C 35.00 35.00 35.00 13.91 -13.09 79 1 1 +1
11SEP26 1,185.00 C 25.64 25.64 25.64 13.00 -12.64 79 1 2 -1
11SEP26 1,190.00 C 28.53 28.53 28.53 11.78 -12.56 78 3 15 +3
11SEP26 1,195.00 C 0.00 0.00 0.00 10.99 -12.10 78 0 0 0
11SEP26 1,200.00 C 25.00 30.00 14.00 10.55 -11.34 79 8 12 +2
11SEP26 1,205.00 C 25.50 25.50 25.50 9.82 -10.92 79 1 1 +1
11SEP26 1,210.00 C 0.00 0.00 0.00 9.14 -11.11 79 0 0 0
11SEP26 1,215.00 C 0.00 0.00 0.00 8.25 -10.92 78 0 0 0
11SEP26 1,220.00 C 0.00 0.00 0.00 7.67 -10.47 78 0 0 0
11SEP26 1,225.00 C 0.00 0.00 0.00 7.12 -10.03 78 0 0 0
11SEP26 1,230.00 C 8.55 8.55 8.55 6.61 -9.60 78 1 2 +1
11SEP26 1,235.00 C 0.00 0.00 0.00 6.13 -9.18 78 0 15 0
11SEP26 1,240.00 C 0.00 0.00 0.00 5.68 -8.78 78 0 0 0
11SEP26 1,245.00 C 0.00 0.00 0.00 5.25 -8.39 78 0 1 0
11SEP26 1,250.00 C 11.85 11.85 8.30 4.86 -8.01 78 9 10 +9
11SEP26 1,255.00 C 0.00 0.00 0.00 4.49 -7.64 78 0 0 0
11SEP26 1,260.00 C 0.00 0.00 0.00 4.15 -7.28 78 0 0 0
11SEP26 1,265.00 C 0.00 0.00 0.00 3.83 -6.93 78 0 0 0
11SEP26 1,270.00 C 0.00 0.00 0.00 3.54 -6.59 78 0 0 0
11SEP26 1,275.00 C 0.00 0.00 0.00 3.26 -6.27 78 0 0 0
11SEP26 1,280.00 C 0.00 0.00 0.00 3.00 -5.96 78 0 1 0
11SEP26 1,285.00 C 0.00 0.00 0.00 2.76 -5.66 78 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 2.54 -5.37 78 0 0 0
11SEP26 1,295.00 C 7.00 7.00 7.00 2.34 -5.09 78 2 19 +2
29SEP26 680.00 C 0.00 0.00 0.00 397.62 -32.89 83 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 387.89 -32.86 83 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 378.21 -32.82 83 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 368.57 -32.77 83 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 358.98 -32.72 83 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 349.45 -32.65 83 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 339.98 -32.58 83 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 330.58 -32.50 83 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 321.26 -32.40 83 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 312.01 -32.29 83 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 302.85 -32.18 83 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 293.78 -32.05 83 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 284.81 -31.90 83 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 275.94 -31.75 83 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 267.19 -31.57 83 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 258.55 -31.38 83 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 250.03 -31.18 83 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 241.64 -30.96 83 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 233.38 -30.73 83 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 225.27 -30.47 83 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 217.29 -30.21 83 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 209.47 -29.92 83 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 201.79 -29.62 83 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 194.28 -29.30 83 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 186.92 -28.97 83 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 179.73 -28.61 83 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 172.70 -28.25 83 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 165.85 -27.86 83 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 159.16 -27.47 83 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 152.65 -27.06 83 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 146.32 -26.63 83 0 30 0
29SEP26 990.00 C 0.00 0.00 0.00 140.16 -26.19 83 0 60 0
29SEP26 1,000.00 C 0.00 0.00 0.00 134.17 -25.75 83 0 17 0
29SEP26 1,010.00 C 0.00 0.00 0.00 128.37 -25.28 83 0 45 0
29SEP26 1,020.00 C 0.00 0.00 0.00 122.73 -24.82 83 0 32 0
29SEP26 1,030.00 C 0.00 0.00 0.00 117.28 -24.33 83 0 9 0
29SEP26 1,040.00 C 0.00 0.00 0.00 112.00 -23.84 83 0 34 0
29SEP26 1,050.00 C 0.00 0.00 0.00 107.76 -18.57 84 0 90 0
29SEP26 1,060.00 C 0.00 0.00 0.00 102.70 -18.36 84 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 97.83 -18.11 84 0 45 0
29SEP26 1,080.00 C 110.00 110.00 110.00 93.15 -17.84 84 1 126 0
29SEP26 1,090.00 C 0.00 0.00 0.00 88.65 -17.54 84 0 10 0
29SEP26 1,100.00 C 74.76 74.76 74.76 83.91 -17.64 83 1 84 0
29SEP26 1,110.00 C 94.00 94.92 79.50 80.21 -16.86 84 6 18 0
29SEP26 1,120.00 C 72.25 73.00 72.25 76.27 -16.46 84 2 20 +2
29SEP26 1,130.00 C 96.00 96.00 96.00 72.49 -16.06 84 1 27 0
29SEP26 1,140.00 C 99.00 99.00 63.40 68.89 -15.63 84 2 2 +1
29SEP26 1,150.00 C 0.00 0.00 0.00 65.44 -15.19 84 0 2 0
29SEP26 1,160.00 C 0.00 0.00 0.00 62.17 -14.71 84 0 57 0
29SEP26 1,170.00 C 64.00 64.00 64.00 59.05 -14.23 84 3 36 +3
29SEP26 1,180.00 C 0.00 0.00 0.00 56.07 -13.74 84 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 53.25 -13.22 84 0 1 0
29SEP26 1,200.00 C 71.70 71.70 46.00 50.56 -12.71 84 14 81 +10
29SEP26 1,210.00 C 0.00 0.00 0.00 47.80 -12.40 84 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 45.62 -11.63 84 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 43.29 -11.13 85 0 18 0
29SEP26 1,240.00 C 0.00 0.00 0.00 40.77 -10.94 84 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 38.64 -10.47 84 0 3 0
29SEP26 1,260.00 C 0.00 0.00 0.00 36.48 -10.15 84 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 34.43 -9.82 84 0 15 0
29SEP26 1,280.00 C 45.79 45.79 45.79 32.48 -9.50 84 1 7 -1
29SEP26 1,290.00 C 0.00 0.00 0.00 30.62 -9.19 84 1 28 +1
29SEP26 1,300.00 C 28.23 30.00 28.23 28.86 -8.88 84 3 111 +1
29SEP26 1,310.00 C 0.00 0.00 0.00 27.19 -8.57 84 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 25.61 -8.27 84 0 3 0
29SEP26 1,330.00 C 0.00 0.00 0.00 24.11 -7.97 84 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 22.68 -7.68 84 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 21.34 -7.39 84 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 20.06 -7.12 84 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 18.86 -6.84 84 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 17.72 -6.57 84 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 16.65 -6.31 84 0 4 0
29SEP26 1,400.00 C 18.00 18.00 18.00 15.63 -6.06 84 1 9 +1
29SEP26 1,410.00 C 0.00 0.00 0.00 14.67 -5.81 84 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 13.77 -5.70 84 0 20 0
29SEP26 1,430.00 C 0.00 0.00 0.00 12.91 -5.69 84 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 12.11 -5.63 84 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 11.02 -5.92 83 0 14 0
29SEP26 1,460.00 C 0.00 0.00 0.00 10.33 -5.91 83 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 9.68 -5.65 83 0 0 0
29SEP26 1,480.00 C 15.98 15.98 15.98 9.06 -5.39 83 7 7 +7
29SEP26 1,490.00 C 0.00 0.00 0.00 8.49 -5.12 83 0 0 0
29SEP26 1,500.00 C 13.80 13.80 11.30 7.94 -4.51 83 2 109 -2
29SEP26 1,510.00 C 14.10 14.10 14.10 7.43 -4.30 83 7 9 +7
29SEP26 1,520.00 C 0.00 0.00 0.00 6.95 -4.09 83 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 6.50 -3.89 83 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 6.08 -3.70 83 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 5.69 -3.51 83 1 2 +1
29SEP26 1,560.00 C 0.00 0.00 0.00 5.31 -3.34 83 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 4.96 -3.18 83 0 0 0
29SEP26 1,580.00 C 0.00 0.00 0.00 4.64 -3.01 83 0 0 0
29SEP26 1,590.00 C 0.00 0.00 0.00 4.33 -2.86 83 0 0 0
29SEP26 1,600.00 C 11.00 11.00 11.00 4.04 -2.72 83 2 46 -2
29SEP26 1,610.00 C 0.00 0.00 0.00 3.78 -2.57 83 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 3.52 -2.44 83 0 0 0
29SEP26 1,630.00 C 0.00 0.00 0.00 3.29 -2.31 83 0 3 0
29SEP26 1,640.00 C 0.00 0.00 0.00 3.07 -2.19 83 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 2.86 -2.08 83 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 2.67 -1.96 83 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 2.49 -1.86 83 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 2.32 -1.76 83 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 2.16 -1.67 83 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 2.01 -1.58 83 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 1.88 -1.49 83 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 1.75 -1.41 83 0 0 0
29SEP26 1,730.00 C 0.00 0.00 0.00 1.63 -1.33 83 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 1.52 -1.25 83 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 1.41 -1.19 83 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 1.31 -1.13 83 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 1.22 -1.06 83 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 1.14 -1.00 83 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 1.06 -0.94 83 0 0 0
29SEP26 1,800.00 C 5.50 5.50 5.00 0.98 -0.90 83 3 41 -1
29OCT26 680.00 C 0.00 0.00 0.00 409.14 -32.23 86 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 400.36 -32.14 86 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 391.67 -32.04 86 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 383.07 -31.94 86 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 374.56 -31.82 86 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 366.15 -31.70 86 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 357.84 -31.57 86 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 349.63 -31.43 86 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 341.52 -31.28 86 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 333.52 -31.13 86 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 325.63 -30.96 86 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 317.84 -30.80 86 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 310.17 -30.62 86 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 302.61 -30.44 86 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 295.17 -30.24 86 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 287.84 -30.04 86 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 280.63 -29.83 86 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 273.54 -29.62 86 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 266.57 -29.39 86 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 259.72 -29.16 86 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 252.99 -28.92 86 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 239.91 -28.43 81 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 239.90 -28.43 86 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 233.53 -20.32 86 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 227.29 -21.53 86 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 221.17 -27.64 86 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 215.18 -20.08 86 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 203.02 -27.34 82 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 197.93 -32.42 82 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 197.92 -20.70 86 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 192.41 -26.20 86 0 6 0
29OCT26 990.00 C 0.00 0.00 0.00 187.01 -25.91 86 0 15 0
29OCT26 1,000.00 C 158.00 158.00 158.00 176.29 -25.60 83 1 7 0
29OCT26 1,010.00 C 0.00 0.00 0.00 171.28 -30.60 83 0 65 0
29OCT26 1,020.00 C 0.00 0.00 0.00 166.40 -30.13 83 0 40 0
29OCT26 1,030.00 C 0.00 0.00 0.00 161.62 -23.93 83 0 22 0
29OCT26 1,040.00 C 0.00 0.00 0.00 156.95 -23.63 83 0 51 0
29OCT26 1,050.00 C 0.00 0.00 0.00 152.40 -23.31 83 0 20 0
29OCT26 1,060.00 C 0.00 0.00 0.00 147.95 -23.00 83 0 39 0
29OCT26 1,070.00 C 0.00 0.00 0.00 143.61 -22.68 84 0 42 0
29OCT26 1,080.00 C 0.00 0.00 0.00 139.38 -22.36 84 0 59 0
29OCT26 1,090.00 C 0.00 0.00 0.00 135.25 -22.04 84 0 30 0
29OCT26 1,100.00 C 0.00 0.00 0.00 131.22 -21.73 84 0 138 0
29OCT26 1,110.00 C 138.10 143.74 138.10 127.30 -21.40 84 30 27 +18
29OCT26 1,120.00 C 139.64 145.05 138.00 123.47 -21.08 84 13 41 +2
29OCT26 1,130.00 C 0.00 0.00 0.00 119.75 -20.75 84 0 30 0
29OCT26 1,140.00 C 0.00 0.00 0.00 116.11 -20.44 84 0 40 0
29OCT26 1,150.00 C 0.00 0.00 0.00 112.58 -20.11 84 0 21 0
29OCT26 1,160.00 C 0.00 0.00 0.00 109.14 -19.79 84 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 105.79 -19.46 84 0 7 0
29OCT26 1,180.00 C 0.00 0.00 0.00 102.74 -18.93 84 0 23 0
29OCT26 1,190.00 C 0.00 0.00 0.00 99.82 -18.36 85 0 0 0
29OCT26 1,200.00 C 101.50 101.50 101.50 97.01 -17.76 85 1 27 -1
29OCT26 1,210.00 C 0.00 0.00 0.00 93.48 -17.98 85 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 91.70 -16.52 85 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 89.38 -15.69 86 0 0 0
29OCT26 1,240.00 C 81.24 81.24 81.24 86.76 -15.24 86 1 1 +1
29OCT26 1,250.00 C 92.00 92.00 92.00 84.39 -14.62 86 2 2 +1
29OCT26 1,260.00 C 0.00 0.00 0.00 82.15 -13.95 86 0 16 0
29OCT26 1,270.00 C 0.00 0.00 0.00 79.90 -13.36 87 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 77.77 -12.73 87 0 0 0
29OCT26 1,290.00 C 71.59 71.59 71.59 75.73 -12.09 87 1 10 +1
29OCT26 1,300.00 C 80.00 80.00 80.00 73.77 -11.43 87 1 3,912 -1
29OCT26 1,310.00 C 0.00 0.00 0.00 71.74 -10.92 88 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 69.43 -10.76 88 0 1 0
29OCT26 1,330.00 C 0.00 0.00 0.00 67.18 -10.60 88 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 65.01 -10.43 88 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 62.89 -10.28 87 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 60.84 -10.12 87 0 50 0
29OCT26 1,370.00 C 0.00 0.00 0.00 58.86 -9.95 87 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 56.93 -9.79 87 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 55.06 -9.62 87 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 53.25 -9.46 87 0 3,901 0
29OCT26 1,410.00 C 0.00 0.00 0.00 51.50 -9.29 87 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 49.80 -9.13 87 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 48.15 -8.97 87 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 46.56 -9.17 87 0 0 0
29OCT26 1,450.00 C 59.00 59.00 59.00 45.01 -9.45 87 2 2 +2
29OCT26 1,460.00 C 0.00 0.00 0.00 43.51 -9.73 87 0 0 0
29OCT26 1,470.00 C 0.00 0.00 0.00 42.06 -9.96 87 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 40.66 -10.22 87 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 39.30 -10.46 87 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 37.99 -10.69 87 0 24 0
29OCT26 1,510.00 C 0.00 0.00 0.00 36.71 -10.46 87 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 35.48 -10.22 87 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 34.29 -9.98 87 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 33.13 -9.76 87 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 32.01 -9.53 87 0 0 0
29OCT26 1,560.00 C 0.00 0.00 0.00 30.93 -9.31 87 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 29.89 -9.09 87 0 0 0
29OCT26 1,580.00 C 0.00 0.00 0.00 28.87 -8.88 87 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 27.90 -8.66 87 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 26.95 -8.46 87 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 26.03 -8.26 87 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 25.15 -8.06 87 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 24.29 -7.87 87 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 23.46 -7.68 87 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 22.66 -7.49 87 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 21.89 -7.31 87 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 21.14 -7.13 87 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 20.42 -6.95 87 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 19.72 -6.78 87 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 19.04 -6.62 87 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 18.39 -6.45 87 0 1 0
29OCT26 1,720.00 C 0.00 0.00 0.00 17.76 -6.29 87 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 17.15 -6.13 87 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 16.56 -5.98 87 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 15.99 -5.83 87 0 6 0
29OCT26 1,760.00 C 0.00 0.00 0.00 15.44 -5.68 87 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 14.91 -5.54 87 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 14.40 -5.39 87 0 0 0
29OCT26 1,790.00 C 0.00 0.00 0.00 13.90 -5.26 87 0 15 0
29OCT26 1,800.00 C 24.11 24.11 22.10 13.42 -5.12 87 14 36 +14
27NOV26 830.00 C 0.00 0.00 0.00 314.81 -30.63 88 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 308.31 -30.47 88 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 301.91 -30.31 88 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 295.61 -30.14 88 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 289.42 -29.97 88 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 283.33 -29.79 88 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 277.34 -29.61 88 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 271.46 -29.41 88 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 265.67 -29.23 88 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 259.99 -29.03 88 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 254.40 -28.83 88 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 248.91 -28.63 88 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 243.53 -28.42 88 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 238.24 -20.21 88 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 226.05 -27.16 84 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 221.11 -26.94 84 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 216.25 -26.74 85 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 211.49 -26.52 85 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 206.82 -26.30 85 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 202.24 -26.07 85 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 197.75 -25.85 85 0 7 0
27NOV26 1,040.00 C 0.00 0.00 0.00 193.34 -25.62 85 0 65 0
27NOV26 1,050.00 C 0.00 0.00 0.00 189.02 -25.40 85 0 26 0
27NOV26 1,060.00 C 0.00 0.00 0.00 184.79 -25.16 85 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 180.64 -24.93 85 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 176.57 -24.70 85 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 172.59 -24.45 85 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 168.68 -24.22 86 0 148 0
27NOV26 1,110.00 C 0.00 0.00 0.00 164.86 -23.98 86 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 161.11 -23.74 86 0 200 0
27NOV26 1,130.00 C 0.00 0.00 0.00 157.44 -23.50 86 0 30 0
27NOV26 1,140.00 C 0.00 0.00 0.00 153.85 -23.26 86 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 150.33 -23.01 86 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 146.89 -22.77 86 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 143.52 -22.52 86 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 140.22 -22.28 86 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 136.99 -22.03 86 0 7 0
27NOV26 1,200.00 C 120.00 120.00 120.00 133.82 -21.79 86 1 1 0
27NOV26 1,210.00 C 0.00 0.00 0.00 130.73 -21.55 86 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 127.71 -21.30 86 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 124.75 -21.05 86 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 121.85 -20.81 86 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 119.02 -20.56 86 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 116.25 -20.32 86 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 113.54 -20.07 86 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 110.89 -19.83 86 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 108.69 -19.20 87 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 106.16 -18.95 87 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 104.62 -17.77 87 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 102.47 -17.26 87 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 101.57 -15.55 88 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 99.59 -14.98 88 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 96.83 -15.24 88 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 94.29 -15.34 88 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 93.00 -14.23 88 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 92.21 -12.68 89 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 89.28 -13.32 89 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 88.52 -11.83 89 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 86.43 -11.72 89 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 84.38 -11.62 89 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 82.39 -11.51 89 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 80.44 -11.40 89 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 78.53 -11.29 89 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 74.44 -13.41 88 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 74.43 -11.49 89 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 73.08 -10.95 89 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 69.27 -12.91 88 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 69.26 -11.11 89 0 2,800 0
27NOV26 1,510.00 C 0.00 0.00 0.00 66.02 -12.58 88 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 66.01 -10.86 89 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 64.80 -10.38 89 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 63.26 -10.26 89 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 61.76 -10.14 89 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 60.29 -10.03 89 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 58.86 -9.91 89 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 55.78 -11.47 88 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 55.77 -10.00 89 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 54.76 -9.88 89 0 2,800 0
27NOV26 1,610.00 C 0.00 0.00 0.00 53.45 -11.18 89 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 52.18 -9.67 89 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 50.94 -10.90 89 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 48.28 -12.37 88 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 48.27 -11.04 89 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 46.01 -12.00 88 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 44.91 -11.82 88 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 43.84 -11.64 88 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 42.80 -11.45 88 0 0 0
27NOV26 1,700.00 C 58.00 58.00 58.00 41.78 -11.28 88 2 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 40.79 -11.10 88 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 39.82 -10.92 88 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 38.87 -10.76 88 0 0 0
27NOV26 1,740.00 C 0.00 0.00 0.00 37.95 -10.58 88 0 0 0
27NOV26 1,750.00 C 0.00 0.00 0.00 37.04 -10.42 88 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 36.16 -10.26 88 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 35.30 -10.10 88 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 34.46 -9.94 88 0 0 0
27NOV26 1,790.00 C 0.00 0.00 0.00 33.65 -9.77 88 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 32.85 -9.61 88 0 2 0
30DEC26 830.00 C 0.00 0.00 0.00 339.34 -27.00 88 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 333.31 -26.80 88 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 327.38 -26.58 88 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 321.54 -26.36 88 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 315.79 -26.14 88 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 310.12 -25.93 88 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 304.55 -25.70 88 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 299.06 -25.48 88 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 293.66 -25.26 88 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 288.35 -25.03 88 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 283.12 -24.81 88 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 277.98 -24.58 88 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 272.92 -24.36 88 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 267.94 -24.13 88 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 263.05 -23.90 88 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 258.23 -23.68 88 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 253.50 -23.45 88 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 248.85 -15.06 88 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 236.95 -22.30 85 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 232.59 -22.07 85 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 231.03 -19.13 86 0 15 0
30DEC26 1,040.00 C 0.00 0.00 0.00 231.02 -14.70 88 0 23 0
30DEC26 1,050.00 C 0.00 0.00 0.00 222.57 -18.79 86 0 9 0
30DEC26 1,060.00 C 0.00 0.00 0.00 222.56 -14.51 88 0 15 0
30DEC26 1,070.00 C 0.00 0.00 0.00 211.89 -20.96 85 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 207.96 -20.74 85 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 204.10 -20.52 85 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 200.31 -20.30 85 0 201 0
30DEC26 1,110.00 C 0.00 0.00 0.00 196.59 -20.08 85 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 192.93 -19.87 85 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 189.34 -19.65 85 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 185.81 -19.43 85 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 182.35 -19.21 85 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 178.94 -19.00 86 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 175.60 -18.79 86 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 172.32 -18.58 86 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 169.10 -18.36 86 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 165.94 -18.15 86 0 200 0
30DEC26 1,210.00 C 0.00 0.00 0.00 162.84 -17.94 86 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 159.79 -17.73 86 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 156.80 -17.52 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 153.86 -17.32 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 150.98 -17.11 86 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 148.15 -16.91 86 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 145.37 -16.71 86 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 142.65 -16.50 86 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 139.97 -16.31 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 137.35 -16.11 86 0 1 0
30DEC26 1,310.00 C 0.00 0.00 0.00 134.77 -15.91 86 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 132.24 -15.72 86 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 129.76 -15.53 86 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 127.33 -15.33 86 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 124.94 -15.14 86 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 122.60 -14.95 86 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 120.30 -14.76 86 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 118.04 -14.58 86 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 115.83 -14.40 86 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 113.65 -14.22 86 0 5 0
30DEC26 1,410.00 C 0.00 0.00 0.00 111.52 -14.04 86 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 109.43 -13.86 86 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 107.38 -13.68 86 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 105.37 -13.51 86 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 103.44 -13.29 86 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 102.09 -12.53 87 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 99.56 -12.99 86 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 99.02 -11.50 87 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 96.30 -12.23 87 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 95.65 -10.92 87 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 94.44 -10.20 87 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 93.07 -9.69 88 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 90.77 -10.14 87 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 89.94 -9.15 88 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 89.40 -7.90 88 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 88.68 -6.87 89 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 86.20 -7.63 88 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 85.56 -6.58 89 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 84.31 -6.17 89 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 82.74 -6.12 89 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 81.20 -6.06 89 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 79.69 -6.13 89 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 78.21 -6.40 89 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 76.76 -6.66 89 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 75.33 -6.92 89 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 71.78 -10.39 88 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 70.45 -9.53 88 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 69.14 -9.73 88 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 69.13 -8.65 88 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 66.60 -10.11 88 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 65.37 -10.29 88 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 64.16 -10.47 88 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 62.98 -9.44 88 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 61.82 -10.59 88 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 60.67 -10.97 88 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 59.56 -11.12 88 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 58.46 -8.94 88 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 57.38 -8.82 88 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 56.33 -8.69 88 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 55.29 -8.58 88 0 11 0
30MAR27 830.00 C 0.00 0.00 0.00 393.30 -26.19 87 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 388.07 -26.01 87 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 382.90 -25.84 87 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 377.81 -25.66 87 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 372.78 -25.49 87 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 367.83 -25.31 87 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 362.94 -25.14 87 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 358.12 -24.96 87 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 353.36 -24.79 87 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 348.67 -24.61 87 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 344.05 -24.43 87 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 339.49 -24.26 87 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 334.99 -24.08 87 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 330.55 -23.91 87 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 326.18 -23.73 87 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 321.86 -23.57 87 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 313.43 -27.57 85 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 313.42 -23.21 87 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 300.00 -22.35 84 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 296.05 -22.18 84 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 292.15 -22.01 84 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 288.30 -21.85 84 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 284.51 -21.68 84 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 280.77 -21.51 84 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 277.09 -21.34 84 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 273.45 -21.18 84 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 269.87 -21.02 84 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 266.34 -20.85 84 0 0 0
30MAR27 1,110.00 C 245.31 245.31 245.31 262.86 -20.68 84 1 181 +1
30MAR27 1,120.00 C 0.00 0.00 0.00 259.42 -20.53 84 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 256.04 -20.36 84 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 252.70 -20.20 84 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 249.41 -20.04 84 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 249.40 -16.64 85 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 249.39 -16.64 86 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 247.23 -12.14 87 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 236.70 -19.40 84 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 233.64 -19.24 85 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 233.63 -19.24 85 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 233.62 -19.24 86 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 231.65 -19.36 87 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 228.66 -19.20 87 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 225.72 -19.04 87 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 222.82 -18.88 87 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 213.36 -25.32 85 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 213.35 -22.36 86 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 213.34 -19.43 86 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 211.61 -18.26 87 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 208.91 -18.11 87 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 200.05 -24.15 85 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 200.04 -21.38 86 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 200.03 -18.65 86 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 192.51 -23.47 85 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 190.07 -16.84 85 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 190.06 -16.84 86 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 185.28 -16.56 85 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 182.94 -18.89 85 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 182.93 -18.89 86 0 20 0
30MAR27 1,410.00 C 0.00 0.00 0.00 178.35 -16.14 85 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 176.10 -16.01 85 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 176.09 -16.01 86 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 171.70 -20.39 85 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 171.69 -19.19 86 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 171.68 -16.87 86 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 170.45 -15.80 87 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 168.32 -15.67 87 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 161.23 -20.52 85 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 159.22 -20.33 85 0 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 157.24 -20.14 85 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 155.29 -19.94 85 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 155.28 -17.83 86 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 155.27 -15.76 87 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 154.22 -9.68 87 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 152.31 -11.58 87 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 150.44 -13.44 87 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 148.58 -14.37 87 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 146.76 -9.41 87 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 140.61 -15.55 85 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 138.88 -17.27 85 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 137.18 -18.12 85 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 135.50 -17.95 85 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 135.49 -16.13 86 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 135.48 -14.34 87 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 134.65 -13.40 87 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 129.58 -16.71 86 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 129.57 -14.99 86 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 129.56 -13.30 87 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 128.23 -12.94 87 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 126.69 -12.82 87 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 125.16 -12.71 87 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 123.65 -12.60 87 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 122.16 -12.49 87 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 120.69 -12.38 87 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 118.66 -12.86 87 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 117.82 -12.16 87 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 116.41 -12.06 87 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 115.02 -11.95 87 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 113.65 -11.85 87 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 401.24 -30.87 74 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 396.06 -30.77 74 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 390.96 -30.65 74 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 385.92 -30.54 74 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 380.94 -30.44 74 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 376.04 -30.32 74 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 371.20 -30.21 74 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 366.42 -30.10 74 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 361.71 -29.99 74 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 357.06 -29.87 74 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 352.48 -29.75 74 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 347.95 -29.64 74 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 343.49 -29.52 74 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 339.09 -29.40 74 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 334.75 -29.27 74 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 330.47 -18.36 74 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 326.24 -18.37 74 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 322.08 -18.37 74 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 317.97 -18.37 74 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 313.92 -18.36 74 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 309.92 -18.36 74 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 307.15 -17.18 74 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 307.14 -13.29 75 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 300.90 -15.69 75 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 300.89 -11.90 76 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 297.84 -11.20 76 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 287.06 -18.28 74 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 283.43 -18.26 74 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 279.85 -18.24 74 500 500 +500
29JUN27 1,120.00 C 0.00 0.00 0.00 276.32 -18.22 74 500 500 +500
29JUN27 1,130.00 C 0.00 0.00 0.00 272.84 -18.22 74 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 269.41 -18.87 74 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 266.02 -19.51 74 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 262.68 -20.16 74 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 259.38 -20.81 74 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 256.13 -21.45 74 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 252.93 -24.64 74 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 249.77 -26.23 74 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 246.65 -26.10 74 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 243.58 -25.95 74 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 240.55 -25.81 74 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 237.56 -25.67 74 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 234.61 -25.54 74 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 231.70 -25.40 74 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 228.83 -25.26 74 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 226.00 -25.12 74 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 223.21 -24.98 74 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 220.45 -24.85 74 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 217.74 -24.70 74 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 215.06 -24.57 74 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 212.42 -24.42 74 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 209.81 -24.29 74 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 207.24 -24.15 74 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 204.70 -24.02 74 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 202.20 -23.88 74 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 199.74 -23.73 74 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 197.30 -23.60 74 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 194.90 -23.46 74 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 192.54 -23.32 74 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 190.20 -23.18 74 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 187.90 -23.04 74 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 185.62 -22.91 74 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 183.38 -22.77 74 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 181.17 -22.64 74 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 178.99 -22.50 74 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 176.83 -22.37 74 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 174.71 -22.23 74 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 172.62 -22.09 74 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 170.55 -21.96 74 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 168.51 -21.83 74 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 166.50 -21.69 74 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 164.51 -21.56 74 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 162.56 -21.42 74 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 160.62 -21.30 74 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 158.72 -21.16 74 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 156.84 -21.02 74 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 154.98 -20.90 74 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 153.15 -20.77 74 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 151.34 -20.64 74 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 149.56 -20.51 74 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 147.80 -20.38 74 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 146.07 -20.24 74 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 144.35 -20.12 74 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 142.66 -19.99 74 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 141.00 -19.86 74 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 139.35 -19.74 74 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 137.73 -19.61 74 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 136.12 -19.49 74 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 134.54 -19.36 74 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 132.98 -19.23 74 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 131.44 -19.11 74 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 129.92 -18.99 74 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 128.42 -18.86 74 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 126.94 -18.74 74 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 125.48 -18.62 74 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 124.03 -18.50 74 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 122.61 -18.38 74 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 121.20 -18.26 74 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 358.81 -21.12 73 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 355.72 -20.36 73 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 352.68 -19.60 73 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 348.72 -19.80 73 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 346.43 -18.38 74 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 342.84 -18.30 74 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 340.05 -17.60 74 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 337.25 -20.39 74 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 332.11 -25.52 74 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 328.61 -29.01 74 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 325.15 -28.90 74 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 321.73 -28.80 74 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 318.36 -28.69 74 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 315.03 -28.58 74 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 311.74 -28.47 74 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 308.49 -28.37 74 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 305.28 -28.26 74 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 302.11 -28.15 74 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 298.98 -28.03 74 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 295.88 -27.93 74 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 292.83 -27.81 74 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 289.81 -27.70 74 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 286.82 -27.60 74 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 283.88 -27.48 74 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 280.97 -27.37 74 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 278.09 -27.27 74 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 275.25 -27.15 74 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 272.45 -27.04 74 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 269.68 -26.92 74 0 0 0
TOTAL CALL 1,710 24,958 +1,213
04SEP26 905.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
04SEP26 910.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
04SEP26 915.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 920.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 925.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 930.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 935.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 940.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 945.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 950.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 8 0
04SEP26 955.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
04SEP26 960.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 17 0
04SEP26 965.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 2 0
04SEP26 970.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 11 0
04SEP26 975.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 3 0
04SEP26 980.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 4 0
04SEP26 985.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 2 0
04SEP26 990.00 P 0.00 0.00 0.00 0.00 -0.27 0 0 1 0
04SEP26 995.00 P 0.00 0.00 0.00 0.00 -0.36 0 0 4 0
04SEP26 1,000.00 P 0.00 0.00 0.00 0.00 -0.46 0 4 117 -4
04SEP26 1,005.00 P 0.00 0.00 0.00 0.00 -0.61 0 0 0 0
04SEP26 1,010.00 P 0.00 0.00 0.00 0.00 -0.77 0 0 7 0
04SEP26 1,015.00 P 0.00 0.00 0.00 0.00 -1.00 0 0 15 0
04SEP26 1,020.00 P 1.23 1.23 1.23 0.00 -1.27 0 1 6 0
04SEP26 1,025.00 P 0.20 0.20 0.20 0.00 -1.62 0 3 30 -1
04SEP26 1,030.00 P 0.00 0.00 0.00 0.00 -1.98 0 0 17 0
04SEP26 1,035.00 P 0.00 0.00 0.00 0.00 -2.48 0 0 33 0
04SEP26 1,040.00 P 0.00 0.00 0.00 0.00 -3.00 0 1 43 0
04SEP26 1,045.00 P 0.00 0.00 0.00 0.00 -3.66 0 0 46 0
04SEP26 1,050.00 P 0.00 0.00 0.00 0.00 -4.39 0 0 31 0
04SEP26 1,055.00 P 0.58 0.58 0.58 0.00 -5.25 0 1 1 0
04SEP26 1,060.00 P 1.00 5.00 0.30 0.00 -6.23 0 25 153 +4
04SEP26 1,065.00 P 3.32 4.13 2.28 0.00 -7.32 0 4 2 0
04SEP26 1,070.00 P 4.12 4.12 4.12 0.00 -8.61 0 2 0 -2
04SEP26 1,075.00 P 4.97 8.92 1.70 0.00 -9.95 0 21 17 +13
04SEP26 1,080.00 P 1.48 13.00 1.48 5.00 -6.58 0 7 3 -1
04SEP26 1,085.00 P 4.91 8.35 4.91 10.00 -3.22 0 20 0 -15
04SEP26 1,090.00 P 15.00 15.00 2.30 15.00 -0.20 0 24 0 -106
04SEP26 1,095.00 P 5.73 5.73 5.73 20.00 +2.78 0 2 0 -17
04SEP26 1,100.00 P 3.13 13.00 3.13 25.00 +5.49 0 17 0 -23
04SEP26 1,105.00 P 3.28 3.28 3.28 30.00 +8.07 0 14 0 -8
04SEP26 1,110.00 P 5.33 5.33 3.98 35.00 +10.49 0 16 0 -10
04SEP26 1,115.00 P 6.66 6.66 5.77 40.00 +12.66 0 37 0 -48
04SEP26 1,120.00 P 0.00 0.00 0.00 45.00 +14.79 0 0 0 -28
04SEP26 1,125.00 P 12.50 12.50 8.91 50.00 +16.56 0 17 0 -18
04SEP26 1,130.00 P 13.50 15.00 13.50 55.00 +18.33 0 2 0 -31
04SEP26 1,135.00 P 12.93 12.93 12.93 60.00 +20.98 0 12 0 -15
04SEP26 1,140.00 P 63.70 63.70 63.70 65.00 +22.48 0 1 0 -772
04SEP26 1,145.00 P 54.04 54.04 54.04 70.00 +23.83 0 1 0 -19
04SEP26 1,150.00 P 0.00 0.00 0.00 75.00 +25.01 0 0 0 -2
04SEP26 1,155.00 P 0.00 0.00 0.00 80.00 +26.16 0 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 85.00 +27.05 0 0 0 -7
04SEP26 1,165.00 P 0.00 0.00 0.00 90.00 +27.93 0 0 0 0
04SEP26 1,170.00 P 70.00 70.00 70.00 95.00 +28.66 0 1 0 -6
04SEP26 1,175.00 P 0.00 0.00 0.00 100.00 +29.32 0 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 105.00 +29.92 0 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 110.00 +30.38 0 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 115.00 +30.84 0 0 0 -7
04SEP26 1,195.00 P 0.00 0.00 0.00 120.00 +31.19 0 0 0 -2
04SEP26 1,200.00 P 0.00 0.00 0.00 125.00 +31.50 0 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 130.00 +31.78 0 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 135.00 +31.99 0 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 140.00 +32.20 0 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 145.00 +32.34 0 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 150.00 +32.48 0 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 155.00 +32.59 0 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 160.00 +32.67 0 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 165.00 +32.75 0 0 0 0
04SEP26 1,245.00 P 0.00 0.00 0.00 170.00 +32.81 0 0 0 0
04SEP26 1,250.00 P 0.00 0.00 0.00 175.00 +32.85 0 0 0 -1
04SEP26 1,255.00 P 0.00 0.00 0.00 180.00 +32.90 0 0 0 0
04SEP26 1,260.00 P 0.00 0.00 0.00 185.00 +32.92 0 0 0 0
04SEP26 1,265.00 P 0.00 0.00 0.00 190.00 +32.95 0 0 0 0
04SEP26 1,270.00 P 0.00 0.00 0.00 195.00 +32.96 0 0 0 -15
04SEP26 1,275.00 P 0.00 0.00 0.00 200.00 +32.98 0 0 0 -15
04SEP26 1,280.00 P 0.00 0.00 0.00 205.00 +32.99 0 0 0 0
04SEP26 1,285.00 P 0.00 0.00 0.00 210.00 +32.99 0 0 0 0
04SEP26 1,290.00 P 0.00 0.00 0.00 215.00 +33.00 0 0 0 0
04SEP26 1,295.00 P 0.00 0.00 0.00 220.00 +33.00 0 0 0 0
04SEP26 1,300.00 P 0.00 0.00 0.00 225.00 +33.00 0 0 0 0
04SEP26 1,305.00 P 0.00 0.00 0.00 230.00 +33.00 0 0 0 0
04SEP26 1,310.00 P 0.00 0.00 0.00 235.00 +33.00 0 0 0 0
04SEP26 1,315.00 P 0.00 0.00 0.00 240.00 +33.00 0 0 0 0
04SEP26 1,320.00 P 0.00 0.00 0.00 245.00 +33.00 0 0 0 0
04SEP26 1,325.00 P 0.00 0.00 0.00 250.00 +33.00 0 0 0 0
04SEP26 1,330.00 P 0.00 0.00 0.00 255.00 +33.00 0 0 0 0
04SEP26 1,335.00 P 0.00 0.00 0.00 260.00 +33.00 0 0 0 0
04SEP26 1,340.00 P 0.00 0.00 0.00 265.00 +33.00 0 0 0 0
04SEP26 1,345.00 P 0.00 0.00 0.00 270.00 +33.00 0 0 0 0
04SEP26 1,350.00 P 0.00 0.00 0.00 275.00 +33.00 0 0 0 0
04SEP26 1,355.00 P 0.00 0.00 0.00 280.00 +33.00 0 0 0 0
04SEP26 1,360.00 P 0.00 0.00 0.00 285.00 +33.00 0 0 0 0
04SEP26 1,365.00 P 0.00 0.00 0.00 290.00 +33.00 0 0 0 0
04SEP26 1,370.00 P 0.00 0.00 0.00 295.00 +33.00 0 0 0 0
04SEP26 1,375.00 P 0.00 0.00 0.00 300.00 +33.00 0 0 0 0
04SEP26 1,380.00 P 0.00 0.00 0.00 305.00 +33.00 0 0 0 0
04SEP26 1,385.00 P 0.00 0.00 0.00 310.00 +33.00 0 0 0 0
04SEP26 1,390.00 P 0.00 0.00 0.00 315.00 +33.00 0 0 0 0
04SEP26 1,395.00 P 0.00 0.00 0.00 320.00 +33.00 0 0 0 0
04SEP26 1,400.00 P 0.00 0.00 0.00 325.00 +33.00 0 0 0 0
04SEP26 1,405.00 P 0.00 0.00 0.00 330.00 +33.00 0 0 0 0
04SEP26 1,410.00 P 0.00 0.00 0.00 335.00 +33.00 0 0 0 0
04SEP26 1,415.00 P 0.00 0.00 0.00 340.00 +33.00 0 0 0 0
04SEP26 1,420.00 P 0.00 0.00 0.00 345.00 +33.00 0 0 0 0
04SEP26 1,425.00 P 0.00 0.00 0.00 350.00 +33.00 0 0 0 0
04SEP26 1,430.00 P 0.00 0.00 0.00 355.00 +33.00 0 0 0 0
04SEP26 1,435.00 P 0.00 0.00 0.00 360.00 +33.00 0 0 0 0
04SEP26 1,440.00 P 0.00 0.00 0.00 365.00 +33.00 0 0 0 0
04SEP26 1,445.00 P 0.00 0.00 0.00 370.00 +33.00 0 0 0 0
04SEP26 1,450.00 P 0.00 0.00 0.00 375.00 +33.00 0 0 0 0
04SEP26 1,455.00 P 0.00 0.00 0.00 380.00 +33.00 0 0 0 0
04SEP26 1,460.00 P 0.00 0.00 0.00 385.00 +33.00 0 0 0 0
04SEP26 1,465.00 P 0.00 0.00 0.00 390.00 +33.00 0 0 0 0
04SEP26 1,470.00 P 0.00 0.00 0.00 395.00 +33.00 0 0 0 0
04SEP26 1,475.00 P 0.00 0.00 0.00 400.00 +33.00 0 0 0 0
04SEP26 1,480.00 P 0.00 0.00 0.00 405.00 +33.00 0 0 0 0
04SEP26 1,485.00 P 0.00 0.00 0.00 410.00 +33.00 0 0 0 0
04SEP26 1,490.00 P 0.00 0.00 0.00 415.00 +33.00 0 0 0 0
04SEP26 1,495.00 P 0.00 0.00 0.00 420.00 +33.00 0 0 0 0
04SEP26 1,500.00 P 0.00 0.00 0.00 425.00 +33.00 0 0 0 0
04SEP26 1,505.00 P 0.00 0.00 0.00 430.00 +33.00 0 0 0 0
04SEP26 1,510.00 P 0.00 0.00 0.00 435.00 +33.00 0 0 0 0
04SEP26 1,515.00 P 0.00 0.00 0.00 440.00 +33.00 0 0 0 0
04SEP26 1,520.00 P 0.00 0.00 0.00 445.00 +33.00 0 0 0 0
04SEP26 1,525.00 P 0.00 0.00 0.00 450.00 +33.00 0 0 0 0
04SEP26 1,530.00 P 0.00 0.00 0.00 455.00 +33.00 0 0 0 0
04SEP26 1,535.00 P 0.00 0.00 0.00 460.00 +33.00 0 0 0 0
04SEP26 1,540.00 P 0.00 0.00 0.00 465.00 +33.00 0 0 0 0
04SEP26 1,545.00 P 0.00 0.00 0.00 470.00 +33.00 0 0 0 0
04SEP26 1,550.00 P 0.00 0.00 0.00 475.00 +33.00 0 0 0 0
04SEP26 1,555.00 P 0.00 0.00 0.00 480.00 +33.00 0 0 0 0
04SEP26 1,560.00 P 0.00 0.00 0.00 485.00 +33.00 0 0 0 0
04SEP26 1,565.00 P 0.00 0.00 0.00 490.00 +33.00 0 0 0 0
04SEP26 1,570.00 P 0.00 0.00 0.00 495.00 +33.00 0 0 0 0
04SEP26 1,575.00 P 0.00 0.00 0.00 500.00 +33.00 0 0 0 0
04SEP26 1,580.00 P 0.00 0.00 0.00 505.00 +33.00 0 0 0 0
04SEP26 1,585.00 P 0.00 0.00 0.00 510.00 +33.00 0 0 0 0
04SEP26 1,590.00 P 0.00 0.00 0.00 515.00 +33.00 0 0 0 0
04SEP26 1,595.00 P 0.00 0.00 0.00 520.00 +33.00 0 0 0 0
04SEP26 1,600.00 P 0.00 0.00 0.00 525.00 +33.00 0 0 0 0
04SEP26 1,605.00 P 0.00 0.00 0.00 530.00 +33.00 0 0 0 0
04SEP26 1,610.00 P 0.00 0.00 0.00 535.00 +33.00 0 0 0 0
04SEP26 1,615.00 P 0.00 0.00 0.00 540.00 +33.00 0 0 0 0
04SEP26 1,620.00 P 0.00 0.00 0.00 545.00 +33.00 0 0 0 0
04SEP26 1,625.00 P 0.00 0.00 0.00 550.00 +33.00 0 0 0 0
04SEP26 1,630.00 P 0.00 0.00 0.00 555.00 +33.00 0 0 0 0
04SEP26 1,635.00 P 0.00 0.00 0.00 560.00 +33.00 0 0 0 0
04SEP26 1,640.00 P 0.00 0.00 0.00 565.00 +33.00 0 0 0 0
04SEP26 1,645.00 P 0.00 0.00 0.00 570.00 +33.00 0 0 0 0
04SEP26 1,650.00 P 0.00 0.00 0.00 575.00 +33.00 0 0 0 0
04SEP26 1,655.00 P 0.00 0.00 0.00 580.00 +33.00 0 0 0 0
04SEP26 1,660.00 P 0.00 0.00 0.00 585.00 +33.00 0 0 0 0
04SEP26 1,665.00 P 0.00 0.00 0.00 590.00 +33.00 0 0 0 0
04SEP26 1,670.00 P 0.00 0.00 0.00 595.00 +33.00 0 0 0 0
04SEP26 1,675.00 P 0.00 0.00 0.00 600.00 +33.00 0 0 0 0
04SEP26 1,680.00 P 0.00 0.00 0.00 605.00 +33.00 0 0 0 0
04SEP26 1,685.00 P 0.00 0.00 0.00 610.00 +33.00 0 0 0 0
04SEP26 1,690.00 P 0.00 0.00 0.00 615.00 +33.00 0 0 0 0
04SEP26 1,695.00 P 0.00 0.00 0.00 620.00 +33.00 0 0 0 0
04SEP26 1,700.00 P 0.00 0.00 0.00 625.00 +33.00 0 0 0 0
04SEP26 1,705.00 P 0.00 0.00 0.00 630.00 +33.00 0 0 0 0
04SEP26 1,710.00 P 0.00 0.00 0.00 635.00 +33.00 0 0 0 0
04SEP26 1,715.00 P 0.00 0.00 0.00 640.00 +33.00 0 0 0 0
04SEP26 1,720.00 P 0.00 0.00 0.00 645.00 +33.00 0 0 0 0
04SEP26 1,725.00 P 0.00 0.00 0.00 650.00 +33.00 0 0 0 0
04SEP26 1,730.00 P 0.00 0.00 0.00 655.00 +33.00 0 0 0 0
04SEP26 1,735.00 P 0.00 0.00 0.00 660.00 +33.00 0 0 0 0
04SEP26 1,740.00 P 0.00 0.00 0.00 665.00 +33.00 0 0 0 0
04SEP26 1,745.00 P 0.00 0.00 0.00 670.00 +33.00 0 0 0 0
04SEP26 1,750.00 P 0.00 0.00 0.00 675.00 +33.00 0 0 0 0
04SEP26 1,755.00 P 0.00 0.00 0.00 680.00 +33.00 0 0 0 0
04SEP26 1,760.00 P 0.00 0.00 0.00 685.00 +33.00 0 0 0 0
04SEP26 1,765.00 P 0.00 0.00 0.00 690.00 +33.00 0 0 0 0
04SEP26 1,770.00 P 0.00 0.00 0.00 695.00 +33.00 0 0 0 0
04SEP26 1,775.00 P 0.00 0.00 0.00 700.00 +33.00 0 0 0 0
04SEP26 1,780.00 P 0.00 0.00 0.00 705.00 +33.00 0 0 0 0
04SEP26 1,785.00 P 0.00 0.00 0.00 710.00 +33.00 0 0 0 0
04SEP26 1,790.00 P 0.00 0.00 0.00 715.00 +33.00 0 0 0 0
04SEP26 1,795.00 P 0.00 0.00 0.00 720.00 +33.00 0 0 0 0
04SEP26 1,800.00 P 0.00 0.00 0.00 725.00 +33.00 0 0 0 0
11SEP26 990.00 P 12.73 15.80 11.80 14.06 +1.33 77 8 18 +6
11SEP26 995.00 P 14.60 17.00 14.60 15.31 +1.59 77 5 5 +5
11SEP26 1,000.00 P 14.00 22.00 14.00 16.56 +1.40 77 109 186 +107
11SEP26 1,005.00 P 14.29 18.32 14.29 17.81 +1.52 77 2 2 +2
11SEP26 1,010.00 P 17.43 17.43 17.43 19.27 +1.65 77 15 17 +14
11SEP26 1,015.00 P 18.64 18.64 18.64 20.85 +1.89 77 15 15 +15
11SEP26 1,020.00 P 21.03 29.00 21.03 22.43 +2.13 77 2 2 +2
11SEP26 1,025.00 P 17.00 17.00 17.00 24.02 +2.38 77 1 2 +1
11SEP26 1,030.00 P 28.50 32.00 28.50 25.66 +2.58 77 3 3 0
11SEP26 1,035.00 P 0.00 0.00 0.00 27.61 +2.84 77 0 1 0
11SEP26 1,040.00 P 0.00 0.00 0.00 29.55 +3.09 77 0 0 0
11SEP26 1,045.00 P 0.00 0.00 0.00 31.50 +3.34 77 0 0 0
11SEP26 1,050.00 P 30.00 33.00 30.00 33.45 +3.60 76 3 5 +3
11SEP26 1,055.00 P 0.00 0.00 0.00 35.64 +4.05 76 0 1 0
11SEP26 1,060.00 P 35.35 35.35 35.35 37.96 +4.29 76 100 100 +100
11SEP26 1,065.00 P 38.00 38.00 38.00 40.29 +4.54 76 1 1 +1
11SEP26 1,070.00 P 0.00 0.00 0.00 42.62 +4.79 76 0 3 0
11SEP26 1,075.00 P 0.00 0.00 0.00 44.95 +5.04 76 0 6 0
11SEP26 1,080.00 P 0.00 0.00 0.00 47.66 +5.67 76 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 50.37 +5.96 76 0 0 0
11SEP26 1,090.00 P 0.00 0.00 0.00 53.09 +6.20 75 0 0 0
11SEP26 1,095.00 P 0.00 0.00 0.00 55.80 +6.42 75 0 15 0
11SEP26 1,100.00 P 38.00 51.00 38.00 58.61 +6.75 75 3 17 0
11SEP26 1,105.00 P 0.00 0.00 0.00 61.70 +7.35 75 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 64.79 +7.79 75 0 3 0
11SEP26 1,115.00 P 0.00 0.00 0.00 67.87 +7.97 75 0 3 0
11SEP26 1,120.00 P 0.00 0.00 0.00 70.96 +8.17 74 0 4 0
11SEP26 1,125.00 P 0.00 0.00 0.00 76.49 +10.80 78 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 80.04 +11.45 78 0 30 0
11SEP26 1,135.00 P 0.00 0.00 0.00 83.58 +12.10 78 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 87.12 +12.40 78 0 0 0
11SEP26 1,145.00 P 0.00 0.00 0.00 90.67 +14.93 78 0 0 0
11SEP26 1,150.00 P 0.00 0.00 0.00 94.37 +15.44 78 0 0 0
11SEP26 1,155.00 P 0.00 0.00 0.00 98.23 +16.10 78 0 0 0
11SEP26 1,160.00 P 0.00 0.00 0.00 102.10 +16.77 78 0 0 0
11SEP26 1,165.00 P 0.00 0.00 0.00 105.96 +17.38 78 0 1 0
11SEP26 1,170.00 P 0.00 0.00 0.00 109.83 +17.69 78 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 113.82 +18.13 78 0 0 0
11SEP26 1,180.00 P 0.00 0.00 0.00 117.96 +18.71 78 0 0 0
11SEP26 1,185.00 P 0.00 0.00 0.00 122.11 +19.31 78 0 0 0
11SEP26 1,190.00 P 0.00 0.00 0.00 126.25 +19.89 78 0 0 0
11SEP26 1,195.00 P 0.00 0.00 0.00 130.40 +20.38 78 0 0 0
11SEP26 1,200.00 P 0.00 0.00 0.00 134.60 +20.70 78 0 4 0
11SEP26 1,205.00 P 0.00 0.00 0.00 138.98 +21.21 78 0 0 0
11SEP26 1,210.00 P 0.00 0.00 0.00 143.36 +21.71 78 0 0 0
11SEP26 1,215.00 P 0.00 0.00 0.00 147.73 +22.20 78 0 1 0
11SEP26 1,220.00 P 0.00 0.00 0.00 152.11 +22.70 78 0 15 0
11SEP26 1,225.00 P 0.00 0.00 0.00 156.49 +23.11 78 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 161.04 +23.50 78 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 165.61 +23.92 78 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 170.17 +24.32 78 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 174.73 +24.73 78 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 179.29 +25.13 78 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 183.93 +25.57 78 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 188.64 +25.89 78 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 193.34 +26.21 78 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 198.04 +26.53 78 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 202.75 +26.85 78 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 207.46 +27.17 78 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 212.26 +27.58 78 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 217.07 +27.85 78 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 221.87 +28.08 78 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 1.21 +0.14 83 0 124 0
29SEP26 690.00 P 0.00 0.00 0.00 1.43 +0.17 83 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 1.74 +0.25 83 0 71 0
29SEP26 710.00 P 0.00 0.00 0.00 2.10 +0.31 83 0 4 0
29SEP26 720.00 P 0.00 0.00 0.00 2.45 +0.30 83 0 1 0
29SEP26 730.00 P 0.00 0.00 0.00 2.92 +0.42 83 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 3.46 +0.54 83 0 1 0
29SEP26 750.00 P 0.00 0.00 0.00 4.01 +0.44 83 0 3 0
29SEP26 760.00 P 0.00 0.00 0.00 4.63 +0.61 83 0 6 0
29SEP26 770.00 P 0.00 0.00 0.00 5.44 +0.87 83 0 6 0
29SEP26 780.00 P 0.00 0.00 0.00 6.24 +0.89 83 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 7.05 +0.90 83 0 0 0
29SEP26 800.00 P 11.00 11.00 11.00 8.17 +1.00 83 5 41 +3
29SEP26 810.00 P 0.00 0.00 0.00 9.60 +1.48 84 0 3 0
29SEP26 820.00 P 0.00 0.00 0.00 10.78 +1.47 84 0 4 0
29SEP26 830.00 P 15.00 15.00 15.00 12.14 +1.64 84 1 2 +1
29SEP26 840.00 P 17.20 17.20 17.20 13.77 +2.08 84 1 6 +1
29SEP26 850.00 P 15.00 15.00 15.00 15.40 +2.26 84 1 4 +1
29SEP26 860.00 P 0.00 0.00 0.00 17.03 +2.25 84 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 19.04 +2.62 84 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 19.98 +1.92 82 0 26 0
29SEP26 890.00 P 0.00 0.00 0.00 22.88 +2.81 84 0 2 0
29SEP26 900.00 P 25.00 25.00 20.60 24.98 +2.72 84 7 63 -3
29SEP26 910.00 P 0.00 0.00 0.00 27.23 +2.78 83 0 4 0
29SEP26 920.00 P 0.00 0.00 0.00 29.64 +3.00 83 0 1 0
29SEP26 930.00 P 0.00 0.00 0.00 32.23 +3.03 82 0 7 0
29SEP26 940.00 P 0.00 0.00 0.00 34.98 +2.95 82 0 16 0
29SEP26 950.00 P 34.67 40.00 34.67 37.91 +3.04 82 2 17 0
29SEP26 960.00 P 0.00 0.00 0.00 41.13 +3.42 82 0 4 0
29SEP26 970.00 P 0.00 0.00 0.00 44.48 +3.73 82 0 15 0
29SEP26 980.00 P 0.00 0.00 0.00 47.89 +3.58 82 0 49 0
29SEP26 990.00 P 48.00 48.00 48.00 51.56 +3.69 82 1 39 0
29SEP26 1,000.00 P 45.00 56.00 45.00 56.00 +4.57 82 4 79 +1
29SEP26 1,010.00 P 0.00 0.00 0.00 59.72 +4.72 82 0 100 0
29SEP26 1,020.00 P 0.00 0.00 0.00 63.87 +4.68 81 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 68.43 +4.89 82 0 32 0
29SEP26 1,040.00 P 0.00 0.00 0.00 72.89 +5.01 81 0 47 0
29SEP26 1,050.00 P 0.00 0.00 0.00 77.70 +5.47 81 0 14 0
29SEP26 1,060.00 P 0.00 0.00 0.00 82.69 +6.01 81 0 31 0
29SEP26 1,070.00 P 0.00 0.00 0.00 87.87 +6.03 81 0 15 0
29SEP26 1,080.00 P 101.00 101.00 96.00 96.00 +9.00 84 2 35 0
29SEP26 1,090.00 P 100.00 112.00 100.00 98.79 +6.63 81 5 3 +3
29SEP26 1,100.00 P 88.30 88.30 88.30 104.52 +7.20 81 1 33 0
29SEP26 1,110.00 P 0.00 0.00 0.00 110.42 +7.75 81 0 3 0
29SEP26 1,120.00 P 111.22 126.00 111.22 116.50 +7.86 81 16 25 +16
29SEP26 1,130.00 P 0.00 0.00 0.00 122.75 +8.13 81 0 5 0
29SEP26 1,140.00 P 137.00 137.00 137.00 129.17 +8.58 81 1 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 135.75 +9.17 81 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 142.50 +9.88 81 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 151.18 +11.80 83 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 158.19 +12.05 83 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 165.45 +17.00 83 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 172.70 +17.68 83 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 179.96 +13.52 83 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 191.00 +17.29 87 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 194.73 +13.53 83 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 207.98 +19.30 89 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 214.98 +18.81 88 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 224.93 +21.27 90 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 233.05 +21.84 90 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 239.94 +20.60 89 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 249.80 +22.34 91 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 250.94 +15.35 83 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 259.35 +15.63 83 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 267.77 +15.91 83 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 276.20 +16.08 83 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 284.70 +15.91 83 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 293.55 +16.08 83 0 2 0
29SEP26 1,360.00 P 0.00 0.00 0.00 302.40 +16.26 83 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 311.26 +16.43 83 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 320.12 +25.28 83 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 328.99 +25.85 83 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 337.92 +16.56 83 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 347.12 +16.64 83 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 356.32 +25.83 83 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 365.52 +26.93 83 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 374.73 +27.27 83 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 383.95 +27.61 83 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 393.17 +27.75 83 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 402.61 +27.98 83 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 412.07 +28.24 83 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 421.54 +28.50 83 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 431.01 +28.75 83 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 440.49 +29.01 83 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 449.98 +29.27 83 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 459.53 +29.38 83 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 469.18 +29.56 83 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 478.84 +29.75 83 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 488.51 +29.94 83 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 498.18 +30.13 83 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 507.85 +30.32 83 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 517.54 +30.51 83 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 527.28 +30.62 83 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 537.07 +30.75 83 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 546.87 +30.88 83 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 556.67 +31.01 83 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 566.48 +31.15 83 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 576.29 +31.28 83 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 586.11 +31.42 83 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 595.96 +31.53 83 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 605.85 +31.62 83 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 615.74 +31.71 83 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 625.64 +31.81 83 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 635.54 +31.90 83 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 645.45 +32.00 83 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 655.36 +32.09 83 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 665.28 +32.18 83 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 675.23 +32.26 83 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 685.18 +32.32 83 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 695.14 +32.38 83 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 705.10 +32.44 83 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 715.07 +32.51 83 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 725.04 +32.57 83 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 11.38 +0.95 87 0 74 0
29OCT26 690.00 P 0.00 0.00 0.00 12.67 +1.39 87 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 13.97 +1.05 87 0 26 0
29OCT26 710.00 P 0.00 0.00 0.00 15.26 +1.04 87 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 16.67 +1.14 87 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 18.44 +1.61 87 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 20.21 +1.69 87 0 0 0
29OCT26 750.00 P 20.50 26.00 20.50 21.98 +1.68 87 11 21 +11
29OCT26 760.00 P 0.00 0.00 0.00 23.75 +1.67 87 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 25.66 +1.80 87 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 28.00 +2.36 87 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 30.35 +2.59 87 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 32.69 +2.57 87 0 41 0
29OCT26 810.00 P 0.00 0.00 0.00 35.03 +2.56 87 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 37.38 +2.55 87 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 40.32 +3.13 87 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 43.33 +3.78 87 0 2 0
29OCT26 850.00 P 41.50 41.50 41.50 46.34 +3.78 87 2 6 0
29OCT26 860.00 P 0.00 0.00 0.00 49.35 +3.77 88 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 52.36 +3.76 88 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 55.51 +3.88 87 0 2 0
29OCT26 890.00 P 0.00 0.00 0.00 59.26 +4.61 88 0 0 0
29OCT26 900.00 P 64.00 64.00 64.00 63.01 +5.32 88 1 5 +1
29OCT26 910.00 P 0.00 0.00 0.00 66.76 +5.34 88 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 70.51 +5.32 88 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 74.27 +5.32 88 0 40 0
29OCT26 940.00 P 0.00 0.00 0.00 78.08 +5.36 88 0 60 0
29OCT26 950.00 P 0.00 0.00 0.00 82.62 +6.13 88 0 30 0
29OCT26 960.00 P 80.27 90.50 78.00 87.17 +6.90 88 4 5 +3
29OCT26 970.00 P 0.00 0.00 0.00 91.71 +7.26 88 0 15 0
29OCT26 980.00 P 99.34 99.34 99.34 96.26 +7.25 88 1 16 +1
29OCT26 990.00 P 90.00 106.00 90.00 100.80 +7.22 88 2 19 +1
29OCT26 1,000.00 P 107.63 108.00 107.63 105.36 +7.22 88 2 217 0
29OCT26 1,010.00 P 112.67 112.67 112.67 110.34 +7.64 88 1 68 -1
29OCT26 1,020.00 P 0.00 0.00 0.00 115.70 +8.43 88 0 30 0
29OCT26 1,030.00 P 132.73 132.73 132.73 121.06 +9.22 88 15 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 126.42 +9.50 89 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 131.79 +9.50 89 0 64 0
29OCT26 1,060.00 P 0.00 0.00 0.00 137.16 +9.49 89 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 142.53 +9.48 89 0 17 0
29OCT26 1,080.00 P 0.00 0.00 0.00 148.32 +9.88 89 0 23 0
29OCT26 1,090.00 P 0.00 0.00 0.00 154.49 +10.67 89 0 45 0
29OCT26 1,100.00 P 156.80 156.80 144.76 160.66 +11.45 89 3 79 +2
29OCT26 1,110.00 P 0.00 0.00 0.00 166.84 +12.05 89 0 90 0
29OCT26 1,120.00 P 0.00 0.00 0.00 173.01 +12.04 89 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 179.19 +12.03 89 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 185.37 +12.02 89 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 191.59 +12.05 90 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 198.53 +12.79 90 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 205.47 +13.54 90 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 212.41 +14.27 90 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 219.36 +14.79 90 0 26 0
29OCT26 1,200.00 P 210.00 210.00 210.00 226.31 +14.78 90 1 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 233.26 +14.78 90 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 240.22 +14.78 90 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 247.20 +14.80 91 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 254.84 +15.47 91 0 14 0
29OCT26 1,250.00 P 250.00 250.00 250.00 262.49 +16.16 91 1 1 +1
29OCT26 1,260.00 P 0.00 0.00 0.00 270.13 +16.83 91 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 277.78 +17.49 91 0 0 0
29OCT26 1,280.00 P 268.36 268.36 268.36 285.44 +17.63 91 3 3 +3
29OCT26 1,290.00 P 0.00 0.00 0.00 293.09 +17.62 92 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 300.76 +17.63 92 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 308.43 +17.63 92 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 316.37 +17.91 92 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 324.64 +18.51 93 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 324.65 +10.85 87 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 341.17 +19.69 93 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 349.44 +20.27 93 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 349.45 +12.18 88 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 366.00 +20.45 94 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 366.01 +12.18 88 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 382.57 +28.73 94 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 391.02 +31.41 94 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 399.81 +32.16 95 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 399.82 +24.12 89 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 405.23 +9.96 86 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 426.19 +30.91 96 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 426.20 +26.31 89 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 430.87 +22.46 86 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 439.42 +22.47 86 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 461.42 +35.92 97 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 470.24 +23.17 97 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 470.25 +23.17 90 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 474.25 +9.57 86 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 497.70 +33.01 98 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 497.71 +29.44 91 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 516.14 +25.00 99 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 525.37 +25.39 100 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 534.61 +25.60 100 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 543.84 +25.60 101 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 553.09 +25.62 101 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 562.34 +25.64 101 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 562.35 +16.42 93 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 564.22 +9.06 86 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 590.70 +26.30 103 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 590.71 +26.30 94 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 609.82 +26.93 104 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 609.83 +17.68 95 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 628.95 +36.79 105 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 638.52 +27.75 105 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 638.53 +27.75 97 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 638.54 +8.65 86 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 647.83 +8.38 86 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 657.15 +8.13 86 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 686.63 +28.04 108 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 686.64 +28.04 99 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 706.25 +28.52 109 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 706.26 +28.52 100 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 706.27 +28.52 89 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 714.27 +28.36 86 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 723.81 +28.58 86 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 733.35 +7.59 86 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 64.00 +2.02 88 0 6 0
27NOV26 840.00 P 0.00 0.00 0.00 67.60 +2.54 88 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 71.39 +1.19 88 0 1 0
27NOV26 860.00 P 0.00 0.00 0.00 75.18 +3.31 88 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 78.97 +1.01 88 0 2 0
27NOV26 880.00 P 0.00 0.00 0.00 82.76 +0.87 88 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 86.56 +0.74 88 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 90.36 +3.22 88 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 94.42 +0.74 88 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 101.96 +7.18 90 0 8 0
27NOV26 930.00 P 0.00 0.00 0.00 103.56 +1.95 88 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 111.37 +8.12 90 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 116.07 +5.00 90 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 120.78 +4.97 90 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 125.49 +4.95 90 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 130.21 +4.93 90 0 30 0
27NOV26 990.00 P 0.00 0.00 0.00 135.17 +5.16 90 0 30 0
27NOV26 1,000.00 P 0.00 0.00 0.00 140.69 +5.94 90 0 16 0
27NOV26 1,010.00 P 0.00 0.00 0.00 146.21 +6.71 90 0 105 0
27NOV26 1,020.00 P 164.75 164.75 164.75 151.73 +7.05 90 30 134 +30
27NOV26 1,030.00 P 170.38 170.38 170.38 157.26 +7.03 90 30 76 +30
27NOV26 1,040.00 P 0.00 0.00 0.00 162.78 +7.00 91 0 16 0
27NOV26 1,050.00 P 181.96 181.96 181.96 168.31 +6.98 91 15 81 +15
27NOV26 1,060.00 P 0.00 0.00 0.00 173.85 +6.97 91 0 61 0
27NOV26 1,070.00 P 193.92 193.92 193.92 179.39 +6.96 91 15 60 +15
27NOV26 1,080.00 P 0.00 0.00 0.00 185.35 +7.36 91 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 191.67 +8.12 91 0 101 0
27NOV26 1,100.00 P 0.00 0.00 0.00 198.00 +8.88 91 0 110 0
27NOV26 1,110.00 P 0.00 0.00 0.00 204.32 +9.45 91 0 162 0
27NOV26 1,120.00 P 0.00 0.00 0.00 210.65 +9.43 91 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 216.98 +9.41 91 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 223.31 +9.39 91 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 229.65 +9.37 91 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 236.00 +9.37 91 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 242.37 +9.38 92 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 249.42 +10.07 92 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 256.50 +10.78 92 0 100 0
27NOV26 1,200.00 P 0.00 0.00 0.00 263.59 +11.50 92 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 270.67 +12.14 92 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 277.76 +12.13 92 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 284.85 +12.11 92 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 291.94 +12.10 92 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 299.04 +12.09 92 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 306.15 +12.09 92 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 313.26 +12.08 93 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 320.77 +12.48 93 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 328.54 +13.12 93 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 336.31 +13.77 93 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 344.08 +14.41 93 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 344.09 +7.26 89 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 359.64 +15.04 93 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 367.42 +22.81 94 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 375.20 +15.02 94 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 382.99 +15.01 94 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 390.79 +15.01 94 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 398.59 +15.02 94 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 406.57 +15.19 94 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 414.94 +15.76 94 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 423.31 +16.32 95 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 431.68 +16.87 95 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 440.06 +25.24 95 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 448.44 +30.51 95 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 448.45 +22.44 91 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 465.21 +18.03 96 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 473.59 +26.40 96 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 481.99 +18.03 96 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 482.00 +9.64 91 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 498.80 +18.05 96 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 507.23 +18.08 96 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 516.08 +18.52 96 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 524.95 +18.98 97 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 533.83 +19.45 97 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 542.72 +19.93 98 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 551.60 +20.38 98 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 560.49 +20.84 98 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 569.38 +20.99 98 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 578.27 +20.99 98 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 587.17 +20.99 99 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 596.07 +21.00 99 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 604.98 +21.01 99 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 613.90 +21.03 99 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 622.82 +21.05 99 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 631.95 +21.27 99 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 641.24 +21.65 100 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 650.53 +22.03 100 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 659.82 +22.40 101 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 659.83 +13.49 95 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 678.41 +23.14 101 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 678.42 +14.22 96 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 697.01 +23.78 102 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 697.02 +23.78 96 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 697.03 +23.78 90 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 706.25 +25.54 90 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 712.87 +23.13 88 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 721.93 +23.15 88 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 730.99 +23.18 88 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 740.07 +23.22 88 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 749.37 +23.48 88 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 87.05 +6.49 88 0 3 0
30DEC26 840.00 P 0.00 0.00 0.00 90.96 +6.49 88 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 94.88 +6.49 88 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 98.80 +6.49 88 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 102.72 +6.49 88 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 106.67 +6.52 88 0 1 0
30DEC26 890.00 P 0.00 0.00 0.00 111.36 +7.28 88 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 116.06 +8.05 88 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 120.75 +8.48 88 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 125.45 +4.98 88 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 130.14 +8.48 88 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 138.89 +12.53 90 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 139.55 +8.49 88 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 148.58 +12.82 90 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 153.44 +12.97 90 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 158.91 +9.38 90 0 0 0
30DEC26 990.00 P 166.90 166.90 166.90 159.77 +5.39 88 4 4 +4
30DEC26 1,000.00 P 0.00 0.00 0.00 170.21 +10.96 90 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 175.86 +11.09 90 0 17 0
30DEC26 1,020.00 P 0.00 0.00 0.00 181.51 +11.08 90 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 187.17 +11.09 90 0 16 0
30DEC26 1,040.00 P 0.00 0.00 0.00 192.83 +11.09 90 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 198.49 +11.09 90 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 204.16 +11.10 90 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 209.84 +11.12 90 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 215.94 +11.55 90 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 222.38 +12.32 91 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 228.83 +13.68 91 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 235.28 +20.12 91 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 241.73 +13.67 91 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 248.18 +13.66 91 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 254.64 +20.11 91 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 261.09 +13.67 91 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 267.56 +20.13 91 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 274.03 +13.70 91 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 280.50 +13.70 91 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 287.15 +13.89 91 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 294.35 +14.62 91 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 301.54 +15.33 91 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 308.74 +16.05 92 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 315.93 +16.38 92 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 323.13 +16.38 92 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 330.33 +16.38 92 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 337.54 +16.39 92 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 344.75 +16.40 92 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 351.96 +23.60 92 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 359.18 +26.40 92 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 366.41 +16.44 92 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 373.65 +16.47 92 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 381.35 +16.95 92 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 389.22 +17.60 93 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 397.08 +18.23 93 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 404.96 +18.87 93 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 412.83 +19.14 93 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 420.70 +19.14 93 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 428.58 +19.14 93 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 428.59 +11.28 90 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 444.35 +19.16 93 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 444.36 +11.30 90 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 460.13 +19.19 93 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 468.04 +19.21 94 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 475.95 +19.23 94 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 483.88 +19.27 94 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 492.28 +19.78 94 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 500.73 +20.33 94 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 509.19 +20.88 95 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 517.65 +21.42 95 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 526.11 +21.83 95 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 534.57 +21.83 95 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 543.03 +21.83 95 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 551.50 +21.85 95 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 559.98 +21.86 95 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 568.45 +21.87 95 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 576.93 +21.89 95 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 585.42 +21.91 95 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 593.91 +21.93 96 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 602.41 +21.95 96 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 610.92 +21.98 96 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 619.72 +22.30 96 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 628.66 +22.75 96 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 628.67 +14.26 93 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 646.56 +23.65 97 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 655.51 +24.09 97 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 664.46 +33.03 97 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 673.42 +24.37 98 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 673.43 +24.37 93 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 673.44 +24.37 89 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 679.90 +23.69 88 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 688.61 +23.70 88 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 697.32 +3.51 88 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 706.04 +12.22 88 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 714.76 +20.93 88 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 723.49 +23.78 88 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 732.23 +23.81 88 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 740.98 +23.85 88 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 749.97 +24.13 88 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 759.04 +24.48 88 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 768.11 +24.82 88 0 0 0
30MAR27 830.00 P 130.00 130.00 130.00 130.71 +2.45 85 1 2 +1
30MAR27 840.00 P 0.00 0.00 0.00 139.70 +7.25 87 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 144.65 +7.99 87 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 149.61 +8.06 87 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 154.56 +8.06 87 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 159.52 +8.07 87 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 164.48 +8.07 87 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 169.44 +8.07 87 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 174.40 +8.07 87 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 179.37 +8.08 87 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 184.35 +8.10 87 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 189.35 +8.13 87 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 200.79 +14.59 89 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 206.69 +9.78 89 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 212.60 +10.52 89 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 218.52 +10.60 89 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 224.43 +10.60 89 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 230.35 +10.60 89 0 26 0
30MAR27 1,010.00 P 0.00 0.00 0.00 236.27 +10.61 89 0 133 0
30MAR27 1,020.00 P 250.58 250.58 250.58 242.19 +10.61 89 11 131 +11
30MAR27 1,030.00 P 0.00 0.00 0.00 248.11 +10.61 89 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 254.04 +10.62 89 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 259.98 +10.64 89 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 265.92 +10.65 89 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 271.88 +10.68 89 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 278.25 +11.11 89 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 284.94 +11.86 90 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 284.95 +5.91 87 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 298.32 +13.13 90 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 305.01 +15.15 90 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 305.02 +15.15 88 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 309.14 +12.77 87 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 315.64 +12.77 87 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 322.15 +12.78 87 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 328.66 +12.78 87 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 335.18 +12.79 87 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 351.95 +13.19 90 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 358.67 +13.20 90 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 358.68 +13.20 88 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 361.32 +12.88 87 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 368.16 +2.54 87 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 386.61 +20.98 90 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 394.02 +25.98 90 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 401.44 +26.84 90 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 408.85 +27.28 91 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 416.27 +15.84 91 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 423.69 +23.25 91 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 431.12 +27.96 91 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 438.54 +28.17 91 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 438.55 +20.98 89 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 453.41 +28.63 91 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 460.84 +28.85 91 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 460.85 +8.48 89 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 461.88 +2.07 87 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 483.19 +15.95 91 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 490.65 +15.97 91 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 498.13 +16.01 91 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 498.14 +8.57 89 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 513.79 +16.77 91 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 521.84 +17.36 92 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 529.90 +17.94 92 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 537.96 +18.50 92 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 546.03 +18.62 92 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 554.09 +18.62 92 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 562.16 +18.63 92 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 570.23 +18.64 92 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 570.24 +10.59 90 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 586.38 +26.72 92 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 586.39 +26.72 90 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 602.55 +35.70 92 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 610.63 +35.94 92 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 618.73 +36.20 92 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 626.83 +36.46 92 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 634.93 +36.71 92 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 643.04 +36.97 93 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 643.05 +29.12 90 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 643.06 +21.27 88 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 667.69 +38.04 93 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 676.30 +38.78 93 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 684.92 +39.52 93 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 693.53 +40.24 93 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 702.14 +40.95 94 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 702.15 +32.82 91 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 719.39 +41.70 94 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 728.01 +21.38 94 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 736.64 +30.00 94 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 736.65 +30.00 91 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 736.66 +25.51 88 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 740.32 +20.80 87 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 748.71 +20.82 87 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 757.10 -1.26 87 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 765.50 +7.13 87 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 773.90 +15.52 87 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 782.30 +20.89 87 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 790.71 +20.91 87 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 799.12 +20.93 87 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 807.54 +20.96 87 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 815.97 +20.99 87 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 137.16 +2.25 74 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 142.07 +2.93 74 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 146.99 +2.98 74 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 151.90 +2.94 74 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 156.82 +2.92 74 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 161.74 +2.89 74 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 166.67 +2.87 74 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 171.60 +2.84 74 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 176.54 +2.82 74 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 181.49 +2.81 74 0 1 0
29JUN27 930.00 P 0.00 0.00 0.00 192.04 +8.39 76 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 197.23 +2.95 76 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 203.10 +4.50 76 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 208.97 +10.36 76 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 214.84 +10.86 76 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 220.71 +11.00 76 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 226.59 +11.15 76 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 232.47 +11.30 76 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 238.35 +11.44 76 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 244.25 +11.60 76 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 250.14 +11.75 76 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 254.31 +10.17 75 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 259.98 +10.09 75 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 265.92 +10.28 75 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 271.88 +10.48 76 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 278.25 +11.08 76 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 284.94 +11.86 76 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 284.95 +5.91 74 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 298.32 +13.13 76 500 501 +500
29JUN27 1,120.00 P 0.00 0.00 0.00 305.01 +13.80 76 500 500 +492
29JUN27 1,130.00 P 0.00 0.00 0.00 305.02 +7.32 74 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 310.77 +6.58 74 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 317.24 +6.56 74 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 323.72 +6.55 74 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 330.20 +6.53 74 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 336.69 +6.52 74 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 351.95 +13.19 76 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 358.67 +13.20 76 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 358.68 +8.98 74 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 362.73 +6.52 74 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 369.34 +3.72 74 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 386.61 +17.34 77 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 394.02 +18.21 77 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 401.44 +19.07 77 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 408.85 +19.89 77 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 416.27 +15.84 77 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 423.69 +20.42 77 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 431.12 +20.66 77 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 438.54 +20.88 77 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 438.55 +13.70 75 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 453.41 +21.36 77 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 460.84 +21.59 77 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 460.85 +8.48 75 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 462.66 +2.85 74 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 483.19 +15.95 77 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 490.65 +15.97 77 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 498.13 +16.01 77 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 498.14 +8.57 75 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 513.79 +16.77 78 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 521.84 +17.36 78 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 529.90 +17.94 78 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 537.96 +18.50 78 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 546.03 +18.62 78 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 554.09 +18.62 78 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 562.16 +18.63 78 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 570.23 +18.64 78 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 570.24 +10.59 76 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 586.38 +26.72 78 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 586.39 +21.12 76 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 602.55 +29.45 78 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 610.63 +29.70 79 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 618.73 +29.97 79 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 626.83 +30.24 79 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 634.93 +30.50 79 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 643.04 +30.76 79 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 643.05 +22.92 77 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 643.06 +15.08 75 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 667.69 +31.85 79 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 676.30 +32.59 79 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 684.92 +33.34 79 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 693.53 +34.08 79 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 702.14 +34.80 80 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 702.15 +26.92 78 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 719.39 +36.25 80 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 728.01 +21.38 80 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 736.64 +30.00 80 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 736.65 +29.02 78 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 736.66 +20.67 75 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 740.32 +15.97 74 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 748.71 +16.00 74 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 757.10 -1.26 74 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 765.50 +7.13 74 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 773.90 +15.52 74 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 782.30 +16.10 74 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 790.71 +16.13 74 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 799.12 +16.16 74 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 807.54 +16.19 74 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 815.97 +16.23 74 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 266.88 +3.42 76 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 272.91 +3.39 76 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 278.95 +3.37 76 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 282.56 +0.91 75 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 282.57 -2.66 74 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 288.46 +3.22 74 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 294.35 +3.21 74 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 300.28 +3.23 74 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 306.58 +3.61 74 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 313.16 +4.26 74 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 319.75 +4.90 74 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 326.33 +5.33 74 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 332.92 +5.31 74 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 339.51 +5.29 74 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 346.10 +5.26 74 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 352.70 +5.24 74 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 359.31 +5.23 74 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 365.91 +5.20 74 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 372.53 +5.20 74 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 379.14 +5.17 74 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 385.77 +5.16 74 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 392.40 +5.15 74 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 399.04 +5.15 74 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 405.69 +5.15 74 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 412.35 +5.15 74 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 419.05 +5.19 74 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 426.14 +5.61 74 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 433.41 +6.20 74 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 440.68 +6.78 74 0 0 0
TOTAL PUT 1,700 10,199 +243
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$ 5.705
04SEP26 4.20 C 0.00 0.00 0.00 1.51 - 0 0 0 -
04SEP26 4.25 C 0.00 0.00 0.00 1.46 +0.34 0 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 1.41 +0.34 0 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 1.36 +0.34 0 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 1.31 +0.34 0 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 1.26 +0.34 0 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 1.21 +0.34 0 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 1.16 +0.34 0 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 1.11 +0.34 0 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 1.06 +0.34 0 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 1.01 +0.34 0 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.96 +0.34 0 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.91 +0.34 0 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.86 +0.34 0 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.81 +0.34 0 0 0 0
04SEP26 4.95 C 0.00 0.00 0.00 0.76 +0.34 0 0 0 0
04SEP26 5.00 C 0.00 0.00 0.00 0.71 +0.33 0 0 0 0
04SEP26 5.10 C 0.00 0.00 0.00 0.61 +0.33 0 0 0 -23
04SEP26 5.20 C 0.00 0.00 0.00 0.51 +0.32 0 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.41 +0.29 0 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.31 +0.25 0 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 0.21 +0.18 0 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.11 +0.09 0 0 0 -30
04SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 0 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
04SEP26 6.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 1.51 - 97 0 0 -
11SEP26 4.25 C 0.00 0.00 0.00 1.46 +0.33 93 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 1.41 +0.33 90 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 1.36 +0.33 86 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 1.31 +0.34 83 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 1.26 +0.32 80 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 1.21 +0.33 76 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 1.16 +0.33 73 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 1.11 +0.33 70 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 1.06 +0.32 67 0 0 0
11SEP26 4.70 C 0.00 0.00 0.00 1.01 +0.32 63 0 0 0
11SEP26 4.75 C 0.00 0.00 0.00 0.96 +0.32 60 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.91 +0.31 57 0 0 0
11SEP26 4.85 C 0.00 0.00 0.00 0.86 +0.30 54 0 0 0
11SEP26 4.90 C 0.00 0.00 0.00 0.81 +0.30 51 0 0 0
11SEP26 4.95 C 0.00 0.00 0.00 0.77 +0.29 65 0 0 0
11SEP26 5.00 C 0.00 0.00 0.00 0.72 +0.28 61 0 0 0
11SEP26 5.10 C 0.00 0.00 0.00 0.62 +0.26 54 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 0.53 +0.25 54 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 0.44 +0.21 52 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 0.37 +0.19 56 0 45 0
11SEP26 5.50 C 0.00 0.00 0.00 0.30 +0.16 57 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.24 +0.14 57 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.19 +0.11 59 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.14 +0.08 57 0 0 0
11SEP26 5.90 C 0.16 0.16 0.16 0.11 +0.07 59 4 4 +4
11SEP26 6.00 C 0.11 0.11 0.11 0.08 +0.05 59 5 5 +5
11SEP26 6.10 C 0.00 0.00 0.00 0.06 +0.04 60 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.05 +0.04 64 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
11SEP26 6.50 C 0.02 0.02 0.02 0.01 0.00 56 19 19 +19
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.53 - 69 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.43 +0.31 64 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.34 +0.30 66 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.24 +0.29 62 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.15 +0.28 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.06 +0.27 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 +0.26 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.90 +0.26 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 +0.25 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.21 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.49 +0.18 63 0 34 0
29SEP26 5.75 C 0.40 0.40 0.40 0.36 +0.14 63 45 145 0
29SEP26 6.00 C 0.27 0.27 0.26 0.27 +0.11 64 10 314 +6
29SEP26 6.25 C 0.00 0.00 0.00 0.19 +0.08 64 0 46 0
29SEP26 6.50 C 0.15 0.15 0.15 0.14 +0.07 66 2 18 +2
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.05 67 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.04 67 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.03 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.02 67 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29SEP26 8.50 C 0.01 0.01 0.01 0.01 0.00 73 45 45 +45
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 39 0
29OCT26 4.20 C 0.00 0.00 0.00 1.59 - 65 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 1.51 +0.28 66 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.43 +0.28 67 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.35 +0.27 67 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.27 +0.26 66 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.19 +0.25 65 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.12 +0.24 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.05 +0.23 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.98 +0.21 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.83 +0.21 66 0 45 0
29OCT26 5.50 C 0.00 0.00 0.00 0.69 +0.19 65 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.57 +0.16 65 0 45 0
29OCT26 6.00 C 0.52 0.52 0.52 0.47 +0.14 65 15 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.39 +0.13 66 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.32 +0.10 67 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.26 +0.09 67 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.21 +0.07 67 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.17 +0.06 67 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 +0.06 68 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 +0.04 68 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 +0.04 68 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.07 +0.03 68 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.06 +0.03 69 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.05 +0.03 70 0 46 0
27NOV26 4.20 C 0.00 0.00 0.00 1.70 - 72 0 0 -
27NOV26 4.30 C 0.00 0.00 0.00 1.62 +0.27 71 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.54 +0.26 70 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.47 +0.25 70 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.40 +0.25 70 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.33 +0.24 70 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.24 +0.21 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.20 +0.23 69 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.14 +0.24 69 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.99 +0.21 69 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.86 +0.19 68 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.75 +0.16 69 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.66 +0.15 70 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.57 +0.14 70 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.49 +0.12 70 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.42 +0.11 69 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.37 +0.11 70 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.31 +0.09 70 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.27 +0.08 70 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.23 +0.07 70 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.20 +0.07 71 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.17 +0.06 70 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.14 +0.04 70 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 +0.04 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.78 - 70 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.71 +0.27 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 +0.25 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.57 +0.24 70 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.50 +0.23 69 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.44 +0.24 69 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.38 +0.22 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.30 +0.21 67 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.24 +0.21 67 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 1.12 +0.21 68 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 +0.17 68 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 +0.18 69 0 45 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 +0.16 69 0 126 0
30DEC26 6.25 C 0.00 0.00 0.00 0.71 +0.15 69 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.13 69 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 +0.12 70 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 +0.12 70 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.09 69 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.08 69 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 +0.08 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.08 70 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.07 70 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.06 70 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 +0.06 71 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.01 - 71 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.94 +0.26 70 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.88 +0.25 70 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.82 +0.25 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.77 +0.25 71 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.71 +0.24 70 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.66 +0.25 71 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.60 +0.24 70 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.55 +0.23 70 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.43 +0.22 70 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 +0.21 70 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 +0.19 70 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.11 +0.18 69 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 1.03 +0.17 70 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 +0.14 69 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.87 +0.14 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 +0.14 70 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.75 +0.13 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.69 +0.12 70 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.64 +0.11 70 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 +0.11 70 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.56 +0.12 71 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.51 +0.10 71 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.48 +0.11 71 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 2.21 - 72 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 2.15 +0.25 72 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.10 +0.26 72 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.04 +0.25 71 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.99 +0.25 71 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.94 +0.24 71 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.89 +0.24 71 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.84 +0.24 71 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.79 +0.23 71 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.68 +0.22 71 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.58 +0.22 71 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.48 +0.21 71 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.39 +0.20 71 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.30 +0.18 71 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.22 +0.17 71 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.15 +0.17 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.08 +0.16 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.02 +0.15 71 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.96 +0.14 71 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.91 +0.14 71 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.86 +0.14 71 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.81 +0.13 71 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.76 +0.13 71 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.72 +0.12 71 0 4 0
29SEP27 4.20 C 0.00 0.00 0.00 2.36 - 71 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 2.31 +0.23 71 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 2.26 +0.23 71 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.21 +0.23 71 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.17 +0.23 71 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.13 +0.23 72 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.08 +0.23 71 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.05 +0.24 72 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 2.00 +0.23 72 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.88 +0.21 71 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.80 +0.22 72 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.70 +0.21 71 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.61 +0.19 71 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.53 +0.19 71 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.46 +0.19 71 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.38 +0.17 71 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.32 +0.17 71 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.26 +0.17 72 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.20 +0.16 72 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.14 +0.15 72 0 0 0
TOTAL CALL 145 3,118 +28
04SEP26 4.20 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 4.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
04SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 5.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
04SEP26 5.20 P 0.00 0.00 0.00 0.00 -0.03 0 0 74 0
04SEP26 5.30 P 0.00 0.00 0.00 0.00 -0.05 0 0 20 0
04SEP26 5.40 P 0.00 0.00 0.00 0.00 -0.10 0 0 29 0
04SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
04SEP26 5.60 P 0.01 0.01 0.01 0.00 -0.26 0 10 30 -10
04SEP26 5.70 P 0.02 0.02 0.02 0.00 -0.35 0 16 16 +16
04SEP26 5.80 P 0.00 0.00 0.00 0.10 -0.34 0 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.20 -0.34 0 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.34 0 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.40 -0.34 0 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.50 -0.34 0 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.60 -0.34 0 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.70 -0.34 0 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 0.80 -0.34 0 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 0.90 -0.34 0 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 1.00 -0.34 0 0 0 0
04SEP26 6.80 P 0.00 0.00 0.00 1.10 -0.34 0 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 1.20 -0.34 0 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 1.30 -0.34 0 0 0 0
04SEP26 7.10 P 0.00 0.00 0.00 1.40 -0.34 0 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 1.50 -0.34 0 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 1.60 -0.34 0 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 1.70 -0.34 0 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 1.80 -0.34 0 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 1.90 -0.34 0 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 2.00 -0.34 0 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 2.10 -0.34 0 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 2.20 -0.34 0 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 2.30 -0.34 0 0 0 0
11SEP26 4.20 P 0.00 0.00 0.00 0.01 - 119 0 0 -
11SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
11SEP26 4.85 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
11SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
11SEP26 4.95 P 0.00 0.00 0.00 0.01 -0.04 63 0 0 0
11SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
11SEP26 5.10 P 0.00 0.00 0.00 0.02 -0.07 61 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.04 -0.08 66 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.05 -0.11 61 0 50 0
11SEP26 5.40 P 0.09 0.09 0.09 0.07 -0.13 60 20 30 +20
11SEP26 5.50 P 0.10 0.10 0.10 0.10 -0.17 60 1 1 +1
11SEP26 5.60 P 0.00 0.00 0.00 0.14 -0.20 60 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.19 -0.23 61 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.25 -0.22 63 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.31 -0.25 62 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.39 -0.27 65 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.47 -0.28 67 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.55 -0.29 67 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.64 -0.30 70 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.73 -0.31 72 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 0.81 -0.33 64 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 0.91 -0.33 70 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.01 -0.33 75 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 1.10 -0.34 68 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 1.20 -0.34 72 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 1.30 -0.34 77 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 1.40 -0.34 81 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 1.52 -0.32 110 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 1.60 -0.34 90 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 1.70 -0.34 94 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 1.80 -0.34 98 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 1.90 -0.34 102 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.02 67 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.03 69 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.04 68 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.05 66 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.06 68 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 -0.07 67 0 42 0
29SEP26 5.00 P 0.11 0.11 0.11 0.12 -0.08 67 3 43 -3
29SEP26 5.25 P 0.00 0.00 0.00 0.19 -0.12 66 0 98 0
29SEP26 5.50 P 0.26 0.26 0.26 0.29 -0.15 66 3 67 -3
29SEP26 5.75 P 0.00 0.00 0.00 0.42 -0.18 67 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 -0.21 67 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.74 -0.25 67 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 0.93 -0.27 67 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 -0.29 68 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.36 -0.30 69 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.59 -0.31 70 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.82 -0.32 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 -0.33 69 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 -0.33 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.55 -0.34 72 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.80 -0.34 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.07 -0.32 97 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.08 - 69 0 0 -
29OCT26 4.30 P 0.00 0.00 0.00 0.09 -0.05 67 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.11 -0.05 68 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 -0.06 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.15 -0.07 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.18 -0.08 68 0 10 0
29OCT26 4.80 P 0.22 0.22 0.20 0.21 -0.08 68 8 6 -2
29OCT26 4.90 P 0.00 0.00 0.00 0.24 -0.09 68 0 15 0
29OCT26 5.00 P 0.26 0.26 0.26 0.27 -0.11 67 2 42 0
29OCT26 5.25 P 0.00 0.00 0.00 0.37 -0.13 68 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.49 -0.14 68 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.62 -0.16 68 0 60 0
29OCT26 6.00 P 0.76 0.76 0.76 0.77 -0.16 69 3 1 -1
29OCT26 6.25 P 0.00 0.00 0.00 0.94 -0.19 70 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 -0.22 68 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.29 -0.24 68 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.49 -0.26 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.71 -0.26 70 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.92 -0.28 70 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.14 -0.29 69 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.37 -0.30 70 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.60 -0.31 70 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.84 -0.31 71 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.08 -0.31 72 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.16 - 70 0 0 -
27NOV26 4.30 P 0.00 0.00 0.00 0.18 -0.06 70 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.21 -0.07 71 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.24 -0.07 71 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.27 -0.08 71 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 -0.09 70 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.34 -0.09 71 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.37 -0.10 70 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.41 -0.11 70 0 2 0
27NOV26 5.25 P 0.00 0.00 0.00 0.51 -0.13 69 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.64 -0.14 70 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.77 -0.17 70 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 0.93 -0.17 71 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.08 -0.19 70 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.25 -0.21 70 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.44 -0.21 71 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.63 -0.23 71 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.83 -0.23 71 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.03 -0.25 71 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.24 -0.27 71 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.46 -0.27 71 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.68 -0.27 71 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.90 -0.28 70 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.13 -0.30 70 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 - 71 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.07 71 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.08 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 -0.08 70 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.07 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.09 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 -0.10 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.10 69 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.11 69 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 -0.12 70 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.75 -0.15 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 -0.15 70 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.16 70 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.20 -0.18 69 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.38 -0.19 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.55 -0.20 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 -0.20 71 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 -0.22 71 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 -0.23 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.36 -0.21 72 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.57 -0.22 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 -0.24 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.98 -0.27 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.20 -0.28 70 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 - 71 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.47 -0.08 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 -0.08 71 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 -0.09 70 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 -0.09 71 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 -0.09 70 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 -0.09 71 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 -0.10 70 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 -0.10 70 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.11 70 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 -0.13 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 -0.13 71 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 -0.15 70 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 -0.16 70 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.66 -0.16 70 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.84 -0.17 71 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 -0.18 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.21 -0.18 71 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.39 -0.20 71 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 -0.21 71 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.79 -0.22 71 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.99 -0.23 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.20 -0.23 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.41 -0.24 71 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.60 - 71 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.65 -0.07 72 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.69 -0.07 72 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 -0.08 71 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.79 -0.07 72 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 -0.09 71 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.87 -0.09 71 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.92 -0.11 71 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 0.97 -0.10 71 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.11 -0.11 71 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.25 -0.11 71 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.39 -0.13 70 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.55 -0.14 70 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.71 -0.15 70 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.88 -0.16 71 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.06 -0.16 71 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.23 -0.18 71 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.41 -0.19 71 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.61 -0.18 71 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.80 -0.19 71 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.99 -0.20 71 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.20 -0.20 72 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.40 -0.21 72 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.60 -0.22 71 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.74 - 71 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.79 -0.07 72 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.83 -0.08 71 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.88 -0.08 71 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.93 -0.07 71 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.97 -0.09 70 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.03 -0.08 71 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.09 -0.08 71 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.14 -0.09 71 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.28 -0.09 71 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.42 -0.11 71 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.57 -0.12 71 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.73 -0.12 71 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.89 -0.14 70 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.06 -0.14 71 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.24 -0.15 71 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.41 -0.17 70 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.60 -0.16 71 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.79 -0.17 71 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.98 -0.18 71 0 0 0
TOTAL PUT 66 2,560 +18
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$ 8.895
29SEP26 4.40 C 0.00 0.00 0.00 4.50 +0.63 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.41 +0.64 110 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.31 +0.64 107 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.22 +0.65 119 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.12 +0.65 116 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.01 +0.64 96 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.91 +0.64 92 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.66 +0.64 84 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.41 +0.64 76 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.16 +0.63 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.91 +0.64 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.67 +0.65 68 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 +0.65 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.19 +0.65 66 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.95 +0.61 62 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.72 +0.58 61 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 +0.52 60 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 +0.47 59 0 83 0
29SEP26 8.00 C 1.00 1.00 1.00 1.09 +0.43 57 10 44 0
29SEP26 8.25 C 1.00 1.00 1.00 0.90 +0.38 56 1 1,581 -1
29SEP26 8.50 C 0.70 0.80 0.70 0.78 +0.37 60 26 1,056 -15
29SEP26 8.75 C 0.65 0.65 0.65 0.63 +0.31 59 3 301 -3
29SEP26 9.00 C 0.48 0.57 0.48 0.52 +0.27 60 95 2,240 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 +0.23 60 0 321 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 +0.19 61 4 94 -4
29SEP26 9.75 C 0.00 0.00 0.00 0.26 +0.14 60 0 100 0
29SEP26 10.00 C 0.16 0.25 0.16 0.20 +0.11 60 104 336 -83
29SEP26 10.50 C 0.12 0.13 0.12 0.12 +0.07 60 55 133 -10
29SEP26 11.00 C 0.09 0.10 0.09 0.07 +0.04 61 75 251 +54
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.02 61 4 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 370 0
29SEP26 13.00 C 0.02 0.02 0.02 0.01 0.00 66 20 101 +19
29SEP26 13.50 C 0.02 0.02 0.02 0.01 0.00 72 2 49 +2
29SEP26 14.00 C 0.01 0.01 0.01 0.01 0.00 77 15 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.43 +0.65 85 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.33 +0.63 82 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.22 +0.65 67 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.13 +0.65 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.03 +0.64 74 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.91 +0.62 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.70 +0.63 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.45 +0.66 70 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.21 +0.66 68 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.96 +0.64 62 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.74 +0.64 65 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.51 +0.62 63 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.28 +0.59 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.07 +0.57 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.85 +0.53 58 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.67 +0.51 59 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.49 +0.45 59 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 1.29 +0.43 56 0 83 0
29OCT26 8.25 C 0.00 0.00 0.00 1.12 +0.37 55 0 65 0
29OCT26 8.50 C 0.00 0.00 0.00 1.02 +0.38 58 0 257 0
29OCT26 8.75 C 0.00 0.00 0.00 0.90 +0.35 59 0 86 0
29OCT26 9.00 C 0.70 0.82 0.70 0.77 +0.30 58 16 66 -6
29OCT26 9.25 C 0.71 0.71 0.71 0.66 +0.26 57 100 50 -76
29OCT26 9.50 C 0.00 0.00 0.00 0.58 +0.24 58 0 122 0
29OCT26 9.75 C 0.00 0.00 0.00 0.50 +0.21 58 0 185 0
29OCT26 10.00 C 0.35 0.35 0.35 0.43 +0.19 58 13 116 +13
29OCT26 10.50 C 0.35 0.35 0.35 0.31 +0.14 58 32 183 +32
29OCT26 11.00 C 0.26 0.26 0.25 0.22 +0.10 58 105 306 +105
29OCT26 11.50 C 0.19 0.19 0.18 0.15 +0.07 58 17 62 +17
29OCT26 12.00 C 0.00 0.00 0.00 0.11 +0.06 59 0 34 0
29OCT26 12.50 C 0.11 0.11 0.11 0.08 +0.04 59 1 2 +1
27NOV26 5.50 C 0.00 0.00 0.00 3.49 +0.60 65 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.26 +0.60 64 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.03 +0.59 62 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.81 +0.58 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.59 +0.56 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.39 +0.57 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.19 +0.53 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.00 +0.50 59 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.82 +0.50 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.64 +0.46 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.49 +0.40 58 0 91 0
27NOV26 8.25 C 0.00 0.00 0.00 1.33 +0.38 57 0 15 0
27NOV26 8.50 C 1.28 1.28 1.28 1.20 +0.37 57 1 19 +1
27NOV26 8.75 C 0.00 0.00 0.00 1.06 +0.33 56 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.97 +0.33 58 0 80 0
27NOV26 9.25 C 0.80 0.80 0.80 0.86 +0.29 57 10 90 +10
27NOV26 9.50 C 0.00 0.00 0.00 0.77 +0.27 58 0 11 0
27NOV26 9.75 C 0.67 0.67 0.67 0.69 +0.24 58 10 15 +10
27NOV26 10.00 C 0.63 0.64 0.63 0.61 +0.22 58 27 42 +27
27NOV26 10.50 C 0.46 0.46 0.46 0.49 +0.19 59 2 50 +2
27NOV26 11.00 C 0.00 0.00 0.00 0.38 +0.16 59 0 207 0
27NOV26 11.50 C 0.00 0.00 0.00 0.29 +0.12 58 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.22 +0.09 58 0 28 0
27NOV26 12.50 C 0.18 0.18 0.18 0.17 +0.07 58 1 5 -1
30DEC26 4.40 C 0.00 0.00 0.00 4.58 +0.65 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.43 +0.58 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.38 +0.62 68 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.30 +0.65 71 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.20 +0.65 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.11 +0.61 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.01 +0.62 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.78 +0.64 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.55 +0.62 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.33 +0.59 63 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.11 +0.58 62 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.90 +0.57 61 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.70 +0.57 60 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.50 +0.56 59 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 2.30 +0.54 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 +0.53 58 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.93 +0.48 56 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 +0.47 58 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.65 +0.43 58 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.50 +0.39 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.38 +0.38 57 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 +0.36 57 0 69 0
30DEC26 9.00 C 1.18 1.18 1.15 1.15 +0.33 57 6 95 -3
30DEC26 9.25 C 0.00 0.00 0.00 1.05 +0.31 58 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.94 +0.27 57 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.87 +0.26 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.79 +0.27 58 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 +0.21 57 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.53 +0.19 58 0 57 0
30DEC26 11.50 C 0.46 0.46 0.46 0.42 +0.15 57 2 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 +0.14 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.11 57 0 62 0
30DEC26 13.00 C 0.25 0.25 0.25 0.23 +0.09 58 2 27 -2
30DEC26 13.50 C 0.21 0.21 0.21 0.18 +0.07 57 5 5 +5
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.06 58 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.05 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 +0.04 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.03 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.02 57 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.02 58 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.02 58 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.68 +0.66 67 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.59 +0.66 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.50 +0.66 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.41 +0.65 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.32 +0.65 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.24 +0.65 65 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.15 +0.65 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.94 +0.63 63 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.73 +0.62 62 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.53 +0.60 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.34 +0.60 61 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 3.08 +0.51 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.96 +0.58 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.73 +0.52 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.56 +0.48 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.45 +0.52 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.29 +0.49 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 +0.48 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.01 +0.44 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.88 +0.42 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.76 +0.42 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.64 +0.38 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.53 +0.36 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.43 +0.34 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 +0.32 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.24 +0.30 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.16 +0.30 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.02 +0.27 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 +0.27 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 +0.24 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 +0.21 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 +0.17 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 +0.15 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 +0.13 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 +0.12 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.10 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.77 +0.60 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.69 +0.60 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.60 +0.63 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.52 +0.60 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.44 +0.60 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.35 +0.58 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.22 +0.57 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.02 +0.56 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.83 +0.55 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.65 +0.54 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.51 +0.57 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.35 +0.56 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.18 +0.56 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.03 +0.56 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.86 +0.53 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.71 +0.51 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.55 +0.48 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.40 +0.45 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.32 +0.48 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.20 +0.47 57 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 2.04 +0.39 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.93 +0.39 56 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.85 +0.40 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.72 +0.35 55 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.66 +0.37 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.57 +0.35 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.49 +0.34 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.34 +0.31 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.21 +0.28 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.09 +0.30 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.96 +0.24 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.87 +0.23 56 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 3.72 +0.53 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.56 +0.53 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.40 +0.51 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.25 +0.50 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.11 +0.50 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.97 +0.51 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.84 +0.50 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.67 +0.44 56 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.56 +0.44 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.43 +0.41 56 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.37 +0.45 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.26 +0.43 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.16 +0.42 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.07 +0.41 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.97 +0.39 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.89 +0.38 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.81 +0.37 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.66 +0.34 57 0 0 0
29SEP27 11.00 C 1.53 1.53 1.53 1.49 +0.29 57 15 15 +15
29SEP27 11.50 C 1.40 1.40 1.40 1.37 +0.30 57 15 15 +15
29SEP27 12.00 C 1.29 1.29 1.29 1.28 +0.30 57 15 15 +15
29SEP27 12.50 C 1.19 1.19 1.19 1.18 +0.29 58 15 15 +15
TOTAL CALL 824 13,333 +154
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 218 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 66 0 193 0
29SEP26 6.50 P 0.03 0.03 0.03 0.01 -0.03 60 4 1,059 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.04 60 0 150 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.05 62 0 160 0
29SEP26 7.25 P 0.06 0.06 0.06 0.06 -0.08 61 7 239 +5
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.12 60 0 322 0
29SEP26 7.75 P 0.18 0.18 0.18 0.14 -0.15 61 2 107 -2
29SEP26 8.00 P 0.25 0.25 0.17 0.20 -0.19 60 19 241 -6
29SEP26 8.25 P 0.27 0.27 0.27 0.27 -0.25 60 2 2,746 +2
29SEP26 8.50 P 0.35 0.37 0.33 0.37 -0.29 60 4 1,080 +4
29SEP26 8.75 P 0.47 0.47 0.45 0.47 -0.34 59 6 491 +2
29SEP26 9.00 P 0.00 0.00 0.00 0.60 -0.41 59 0 760 0
29SEP26 9.25 P 0.80 0.80 0.80 0.76 -0.45 60 1 251 -1
29SEP26 9.50 P 0.00 0.00 0.00 0.93 -0.48 61 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.13 -0.49 64 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.33 -0.53 65 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 1.75 -0.58 67 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 2.22 -0.57 73 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.67 -0.63 72 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 -0.61 81 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 -0.64 83 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.12 -0.66 78 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.66 -0.61 101 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.15 -0.62 104 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.63 -0.61 102 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.15 -0.61 116 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.64 -0.64 118 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.17 -0.61 135 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.64 -0.64 128 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.12 -0.65 121 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.67 -0.60 150 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.17 -0.60 155 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.67 -0.61 160 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.17 -0.60 164 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.63 -0.65 150 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.14 -0.62 159 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.15 -0.61 172 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.14 -0.64 175 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.18 -0.60 200 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.17 -0.59 202 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.02 60 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 37 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.05 58 0 35 0
29OCT26 6.50 P 0.08 0.08 0.08 0.06 -0.06 58 2 812 0
29OCT26 6.75 P 0.10 0.11 0.10 0.09 -0.08 58 17 47 +6
29OCT26 7.00 P 0.16 0.16 0.14 0.13 -0.10 58 32 61 +11
29OCT26 7.25 P 0.19 0.19 0.19 0.18 -0.13 58 15 29 0
29OCT26 7.50 P 0.27 0.27 0.24 0.24 -0.15 59 18 171 -3
29OCT26 7.75 P 0.32 0.32 0.30 0.30 -0.20 58 3 124 -1
29OCT26 8.00 P 0.00 0.00 0.00 0.38 -0.23 57 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 0.48 -0.25 58 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 0.58 -0.29 57 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 0.70 -0.33 57 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.84 -0.35 58 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 0.98 -0.40 57 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.15 -0.44 58 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 1.32 -0.46 59 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 1.51 -0.48 59 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.88 -0.52 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.32 -0.54 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.80 -0.52 67 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.20 -0.61 62 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.73 -0.56 72 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 -0.02 61 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 -0.04 58 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.07 -0.06 58 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.10 -0.07 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 -0.08 59 0 0 0
27NOV26 6.75 P 0.20 0.20 0.19 0.18 -0.11 58 30 30 +13
27NOV26 7.00 P 0.00 0.00 0.00 0.23 -0.13 58 0 216 0
27NOV26 7.25 P 0.00 0.00 0.00 0.30 -0.15 59 0 98 0
27NOV26 7.50 P 0.39 0.39 0.35 0.37 -0.18 59 3 118 -1
27NOV26 7.75 P 0.00 0.00 0.00 0.45 -0.20 58 0 61 0
27NOV26 8.00 P 0.00 0.00 0.00 0.55 -0.22 59 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 0.65 -0.24 58 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 0.75 -0.29 57 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 0.88 -0.30 58 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 1.02 -0.32 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.16 -0.35 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.33 -0.36 58 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.49 -0.43 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.70 -0.38 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.08 -0.41 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.45 -0.49 60 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.87 -0.53 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.29 -0.55 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.79 -0.54 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.01 54 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.02 56 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.03 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.04 58 0 17 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.05 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.07 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.08 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.11 57 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.12 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.14 58 0 136 0
30DEC26 7.25 P 0.43 0.43 0.41 0.41 -0.17 58 16 46 +15
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.19 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.20 58 0 46 0
30DEC26 8.00 P 0.68 0.68 0.68 0.68 -0.22 57 15 391 +15
30DEC26 8.25 P 0.00 0.00 0.00 0.78 -0.26 57 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 -0.28 57 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 -0.29 56 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 -0.29 57 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 -0.32 57 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.41 55 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 1.63 -0.37 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 -0.36 59 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.17 -0.45 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 -0.49 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.00 -0.45 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.38 -0.53 58 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 3.82 -0.53 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.31 -0.52 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.72 -0.60 59 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.20 -0.63 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.65 -0.64 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.20 -0.60 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.69 -0.59 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.18 -0.60 70 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.64 -0.64 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.13 -0.64 68 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.67 -0.60 77 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.17 -0.60 79 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.67 -0.61 82 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.17 -0.60 84 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.64 -0.64 81 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.14 -0.62 83 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.15 -0.61 89 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.16 -0.62 95 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 -0.03 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 -0.03 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 -0.04 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 -0.04 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 -0.06 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 -0.07 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.23 -0.08 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 -0.10 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 -0.11 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.13 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 -0.14 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 -0.15 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 -0.17 57 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 -0.19 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.21 56 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.23 56 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 -0.25 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.21 -0.27 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.34 -0.28 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.48 -0.30 56 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 1.64 -0.31 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.75 -0.38 55 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.95 -0.35 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.12 -0.37 56 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.48 -0.39 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 -0.42 57 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.24 -0.44 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.64 -0.47 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.05 -0.49 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.47 -0.52 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.95 -0.48 60 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 5.38 -0.51 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.84 -0.51 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.11 -0.04 56 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 -0.04 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 -0.04 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 -0.05 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 -0.06 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 -0.06 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 -0.06 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.25 -0.07 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 -0.08 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.37 -0.09 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 -0.11 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.51 -0.12 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.59 -0.13 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 -0.15 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.76 -0.16 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.87 -0.16 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 -0.17 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 -0.19 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.20 -0.21 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.33 -0.22 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.46 -0.23 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.59 -0.26 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 1.73 -0.28 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 1.88 -0.29 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.04 -0.31 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.20 -0.32 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.36 -0.35 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.75 -0.32 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.11 -0.36 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.45 -0.41 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.87 -0.40 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.28 -0.41 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.59 -0.11 57 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.67 -0.13 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.76 -0.14 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 0.85 -0.15 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.92 -0.19 55 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.07 -0.16 57 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.18 -0.17 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.29 -0.19 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.42 -0.20 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.54 -0.22 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.68 -0.23 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.82 -0.24 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.96 -0.26 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.11 -0.28 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.27 -0.29 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.43 -0.29 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.59 -0.33 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.88 -0.41 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.30 -0.37 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.67 -0.37 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.09 -0.34 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.45 -0.41 57 0 0 0
TOTAL PUT 196 15,522 +59
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$ 47.960
04SEP26 35.50 C 0.00 0.00 0.00 12.46 +1.52 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 11.96 +1.52 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 11.46 +1.52 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 10.96 +1.52 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 10.46 +1.52 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 9.96 +1.52 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 9.46 +1.52 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 8.96 +1.52 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 8.46 +1.52 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 7.96 +1.52 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 7.46 +1.52 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 6.96 +1.52 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 6.46 +1.52 0 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 5.96 +1.52 0 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 5.46 +1.52 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 4.96 +1.52 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 4.46 +1.52 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 3.96 +1.51 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 3.46 +1.50 0 0 0 -45
04SEP26 45.00 C 0.00 0.00 0.00 2.96 +1.46 0 0 0 -75
04SEP26 45.50 C 0.00 0.00 0.00 2.46 +1.40 0 0 0 -120
04SEP26 46.00 C 0.00 0.00 0.00 1.96 +1.27 0 0 0 -177
04SEP26 46.50 C 0.00 0.00 0.00 1.46 +1.04 0 0 0 -282
04SEP26 47.00 C 1.30 1.30 1.30 0.96 +0.73 0 8 0 -213
04SEP26 47.50 C 0.00 0.00 0.00 0.46 +0.35 0 0 0 -136
04SEP26 48.00 C 0.42 0.42 0.11 0.00 -0.05 0 120 158 +106
04SEP26 48.50 C 0.21 0.21 0.19 0.00 -0.02 0 20 60 -13
04SEP26 49.00 C 0.07 0.09 0.07 0.00 -0.01 0 515 760 +500
04SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 50.00 C 0.04 0.04 0.04 0.00 -0.01 0 45 120 0
04SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 11.98 +1.52 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 11.48 +1.52 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 10.98 +1.52 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 10.48 +1.52 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 9.98 +1.51 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 9.48 +1.51 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 8.98 +1.51 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 8.48 +1.51 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 7.98 +1.51 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 7.48 +1.51 0 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 6.98 +1.50 0 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 6.49 +1.50 42 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 5.99 +1.48 39 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 5.49 +1.46 35 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 5.00 +1.43 37 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 4.52 +1.40 39 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 4.04 +1.34 38 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 3.57 +1.27 38 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 3.12 +1.19 38 0 30 0
11SEP26 45.50 C 0.00 0.00 0.00 2.69 +1.14 38 0 6 0
11SEP26 46.00 C 0.00 0.00 0.00 2.29 +1.03 38 0 7 0
11SEP26 46.50 C 0.00 0.00 0.00 1.96 +0.95 40 0 118 0
11SEP26 47.00 C 0.00 0.00 0.00 1.62 +0.81 40 0 74 0
11SEP26 47.50 C 0.00 0.00 0.00 1.31 +0.69 39 0 70 0
11SEP26 48.00 C 1.06 1.12 1.06 1.04 +0.55 39 22 67 -8
11SEP26 48.50 C 0.84 0.84 0.84 0.81 +0.45 39 15 37 +7
11SEP26 49.00 C 0.00 0.00 0.00 0.61 +0.35 38 0 41 0
11SEP26 49.50 C 0.00 0.00 0.00 0.46 +0.27 38 0 75 0
11SEP26 50.00 C 0.44 0.47 0.44 0.34 +0.21 38 45 45 +45
11SEP26 51.00 C 0.00 0.00 0.00 0.17 +0.11 38 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.08 +0.05 38 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.03 +1.51 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.04 +1.52 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.04 +1.57 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.05 +1.50 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.18 +1.61 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.08 +1.45 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.12 +1.41 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.19 +1.36 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.29 +1.27 35 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.45 +1.17 35 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 3.67 +1.05 35 0 281 0
29SEP26 46.00 C 0.00 0.00 0.00 3.04 +1.03 37 0 410 0
29SEP26 47.00 C 0.00 0.00 0.00 2.41 +0.88 37 0 696 0
29SEP26 48.00 C 1.60 1.83 1.60 1.87 +0.74 36 80 60 -35
29SEP26 49.00 C 0.00 0.00 0.00 1.42 +0.59 36 0 90 0
29SEP26 50.00 C 1.01 1.15 1.01 1.05 +0.46 36 47 197 +32
29SEP26 52.50 C 0.44 0.55 0.44 0.45 +0.21 36 75 375 +75
29SEP26 55.00 C 0.21 0.24 0.21 0.17 +0.09 36 120 1,296 +120
29SEP26 57.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 67.50 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 13.14 +1.59 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.30 +1.70 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.35 +1.64 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.37 +1.49 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.40 +1.41 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.37 +1.38 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.48 +1.33 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.64 +1.27 34 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 5.83 +1.19 34 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 5.08 +1.11 34 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 4.39 +1.10 34 0 186 0
29OCT26 46.00 C 0.00 0.00 0.00 3.84 +1.03 36 0 769 0
29OCT26 47.00 C 0.00 0.00 0.00 3.24 +0.92 35 0 228 0
29OCT26 48.00 C 0.00 0.00 0.00 2.73 +0.83 35 0 248 0
29OCT26 49.00 C 0.00 0.00 0.00 2.28 +0.73 35 0 153 0
29OCT26 50.00 C 0.00 0.00 0.00 1.87 +0.61 35 0 48 0
29OCT26 52.50 C 1.16 1.16 1.16 1.10 +0.39 35 12 168 +8
29OCT26 55.00 C 0.00 0.00 0.00 0.61 +0.24 35 0 150 0
29OCT26 57.50 C 0.00 0.00 0.00 0.32 +0.14 34 0 180 0
29OCT26 60.00 C 0.00 0.00 0.00 0.16 +0.07 34 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 +0.04 35 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 13.58 +1.69 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 12.71 +1.72 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.81 +1.71 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.76 +1.52 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.86 +1.45 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.01 +1.41 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.08 +1.22 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.32 +1.17 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.60 +1.11 38 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 5.92 +1.04 38 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 5.29 +1.01 38 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 4.81 +1.05 39 0 112 0
27NOV26 47.00 C 0.00 0.00 0.00 4.25 +0.97 39 0 135 0
27NOV26 48.00 C 0.00 0.00 0.00 3.74 +0.88 39 0 114 0
27NOV26 49.00 C 0.00 0.00 0.00 3.29 +0.81 39 0 161 0
27NOV26 50.00 C 0.00 0.00 0.00 2.86 +0.72 39 0 240 0
27NOV26 52.50 C 0.00 0.00 0.00 2.02 +0.55 39 0 375 0
27NOV26 55.00 C 1.44 1.44 1.44 1.38 +0.38 39 10 244 +10
27NOV26 57.50 C 0.00 0.00 0.00 0.92 +0.27 38 0 133 0
27NOV26 60.00 C 0.00 0.00 0.00 0.60 +0.19 38 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.38 +0.12 38 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.24 +0.08 38 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.15 +0.05 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.86 +1.68 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.86 +1.57 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.96 +1.51 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.10 +1.49 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.27 +1.44 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.47 +1.41 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.56 +1.22 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.84 +1.17 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.16 +1.12 38 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.51 +1.06 38 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.91 +1.01 38 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 5.44 +1.04 39 0 596 0
30DEC26 47.00 C 4.96 5.17 4.96 4.87 +0.98 38 60 1,516 -60
30DEC26 48.00 C 4.46 4.51 4.46 4.38 +0.88 38 30 135 +30
30DEC26 49.00 C 3.99 4.18 3.95 3.93 +0.82 38 45 150 +30
30DEC26 50.00 C 3.57 3.57 3.57 3.52 +0.76 38 15 60 +15
30DEC26 52.50 C 0.00 0.00 0.00 2.64 +0.62 38 0 38 0
30DEC26 55.00 C 1.98 1.98 1.98 1.95 +0.48 38 15 104 +15
30DEC26 57.50 C 1.50 1.50 1.49 1.41 +0.37 38 23 81 +23
30DEC26 60.00 C 1.08 1.08 1.08 1.00 +0.30 38 10 58 +6
30DEC26 62.50 C 0.80 0.80 0.80 0.71 +0.23 38 15 105 +15
30DEC26 65.00 C 0.61 0.61 0.61 0.48 +0.14 38 15 30 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.34 +0.11 38 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 14.60 +1.63 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.78 +1.59 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.97 +1.49 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.19 +1.41 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.45 +1.44 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.72 +1.31 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.03 +1.27 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.48 +1.36 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.72 +1.21 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.17 +1.18 40 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 7.56 +1.08 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 7.02 +1.03 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 6.54 +1.00 39 0 390 0
30MAR27 48.00 C 6.10 6.10 6.10 6.07 +0.95 39 8 398 +8
30MAR27 49.00 C 5.70 5.70 5.70 5.63 +0.91 39 20 20 +20
30MAR27 50.00 C 0.00 0.00 0.00 5.22 +0.86 39 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.30 +0.76 39 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 3.50 +0.63 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.83 +0.51 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.28 +0.43 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.82 +0.35 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.46 +0.33 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 1.12 +0.23 39 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 14.70 +1.32 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.95 +1.31 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.58 +1.64 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.51 +1.09 40 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.19 +1.42 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.52 +1.51 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.88 +1.31 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.27 +1.42 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.68 +1.24 42 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 9.11 +1.05 42 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.60 +1.11 42 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 8.09 +1.05 42 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 7.59 +0.98 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 7.15 +0.94 41 200 275 +200
29JUN27 49.00 C 0.00 0.00 0.00 6.73 +0.92 41 200 230 +200
29JUN27 50.00 C 6.50 6.50 6.50 6.30 +0.84 41 10 25 0
29JUN27 52.50 C 0.00 0.00 0.00 5.39 +0.80 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.57 +0.67 41 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 3.88 +0.60 41 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 3.30 +0.55 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.77 +0.52 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.36 +0.49 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.91 +0.33 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.85 +1.20 40 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.22 +1.21 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.58 +1.16 40 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.97 +1.11 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.76 +1.45 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.18 +1.41 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.61 +1.31 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.11 +1.03 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.62 +1.02 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.13 +0.97 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.65 +0.90 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.24 +0.90 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.84 +0.91 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.43 +0.86 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.52 +0.78 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.69 +0.69 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.00 +0.66 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.34 +0.55 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.82 +0.54 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.31 +0.54 41 0 0 0
TOTAL CALL 1,800 16,856 +316
04SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
04SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
04SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 75 0
04SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 88 0
04SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 45 0
04SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.27 0 0 35 0
04SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.50 0 0 110 0
04SEP26 47.00 P 0.12 0.12 0.06 0.00 -0.77 0 32 90 +12
04SEP26 47.50 P 0.30 0.31 0.20 0.00 -1.21 0 67 72 +14
04SEP26 48.00 P 0.34 0.34 0.10 0.04 -1.57 0 36 0 -88
04SEP26 48.50 P 0.36 0.36 0.36 0.54 -1.54 0 15 0 -75
04SEP26 49.00 P 0.88 0.88 0.88 1.04 -1.52 0 15 0 -30
04SEP26 49.50 P 0.00 0.00 0.00 1.54 -1.52 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 2.04 -1.52 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 3.04 -1.52 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 4.04 -1.52 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 5.04 -1.52 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 6.04 -1.52 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 7.04 -1.52 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 8.04 -1.52 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 9.04 -1.52 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 10.04 -1.52 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 11.04 -1.52 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 12.04 -1.52 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 13.04 -1.52 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 14.04 -1.64 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 15.04 -1.64 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 16.04 -1.52 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 17.04 -1.64 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 18.04 -1.52 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.06 38 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.09 39 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.03 -0.13 38 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.18 39 0 10 0
11SEP26 44.50 P 0.00 0.00 0.00 0.09 -0.25 38 0 22 0
11SEP26 45.00 P 0.00 0.00 0.00 0.14 -0.34 38 0 9 0
11SEP26 45.50 P 0.00 0.00 0.00 0.21 -0.44 38 0 45 0
11SEP26 46.00 P 0.39 0.39 0.39 0.30 -0.55 38 15 105 +15
11SEP26 46.50 P 0.46 0.46 0.46 0.41 -0.69 37 15 15 +9
11SEP26 47.00 P 0.00 0.00 0.00 0.57 -0.82 37 0 45 0
11SEP26 47.50 P 0.93 0.93 0.93 0.76 -0.95 37 15 75 +15
11SEP26 48.00 P 0.00 0.00 0.00 0.99 -1.02 37 0 15 0
11SEP26 48.50 P 1.21 1.21 1.21 1.26 -1.13 36 9 9 +9
11SEP26 49.00 P 0.00 0.00 0.00 1.57 -1.22 36 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 1.92 -1.30 36 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 2.34 -1.33 38 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 3.18 -1.42 38 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 4.10 -1.47 38 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 5.06 -1.50 39 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 6.04 -1.52 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 7.04 -1.52 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 8.04 -1.52 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 9.04 -1.52 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 10.04 -1.52 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 11.04 -1.52 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 12.04 -1.52 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 13.04 -1.52 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 14.04 -1.64 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 15.04 -1.64 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 16.04 -1.52 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 17.04 -1.64 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.06 35 0 0 0
29SEP26 41.00 P 0.14 0.14 0.14 0.08 -0.11 36 50 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 -0.17 35 0 115 0
29SEP26 43.00 P 0.28 0.28 0.27 0.25 -0.25 36 120 135 +60
29SEP26 44.00 P 0.50 0.50 0.37 0.41 -0.36 36 90 145 -5
29SEP26 45.00 P 0.00 0.00 0.00 0.64 -0.47 36 0 123 0
29SEP26 46.00 P 0.00 0.00 0.00 0.90 -0.65 35 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 1.27 -0.79 35 0 543 0
29SEP26 48.00 P 0.00 0.00 0.00 1.72 -0.97 34 0 30 0
29SEP26 49.00 P 2.19 2.19 2.19 2.28 -1.04 34 15 57 +15
29SEP26 50.00 P 0.00 0.00 0.00 2.97 -1.10 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 4.89 -1.33 35 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 7.13 -1.45 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.55 -1.51 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.04 -1.52 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.54 -1.52 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.04 -1.64 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.54 -1.52 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.10 -0.06 35 0 123 0
29OCT26 39.00 P 0.23 0.23 0.22 0.15 -0.10 34 180 255 +135
29OCT26 40.00 P 0.00 0.00 0.00 0.23 -0.15 34 0 120 0
29OCT26 41.00 P 0.41 0.41 0.41 0.35 -0.20 35 15 60 +15
29OCT26 42.00 P 0.00 0.00 0.00 0.50 -0.26 35 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 0.70 -0.33 35 0 3 0
29OCT26 44.00 P 0.00 0.00 0.00 0.93 -0.44 34 0 97 0
29OCT26 45.00 P 0.00 0.00 0.00 1.22 -0.54 34 0 218 0
29OCT26 46.00 P 0.00 0.00 0.00 1.56 -0.62 34 0 131 0
29OCT26 47.00 P 0.00 0.00 0.00 1.99 -0.72 34 0 255 0
29OCT26 48.00 P 2.43 2.43 2.43 2.48 -0.84 34 15 307 +15
29OCT26 49.00 P 2.99 3.01 2.75 3.02 -0.89 34 103 103 +88
29OCT26 50.00 P 0.00 0.00 0.00 3.61 -1.01 34 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 5.42 -1.15 34 0 2 0
29OCT26 55.00 P 7.07 7.07 7.07 7.45 -1.28 34 9 9 +9
29OCT26 57.50 P 0.00 0.00 0.00 9.70 -1.52 34 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.08 -1.62 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.54 -1.52 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.04 -1.64 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.54 -1.52 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.13 -0.06 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.19 -0.09 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.26 -0.13 38 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.37 -0.16 38 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 0.50 -0.20 38 0 334 0
27NOV26 40.00 P 0.00 0.00 0.00 0.64 -0.27 38 0 230 0
27NOV26 41.00 P 0.00 0.00 0.00 0.87 -0.30 38 0 266 0
27NOV26 42.00 P 0.00 0.00 0.00 1.11 -0.36 38 0 227 0
27NOV26 43.00 P 0.00 0.00 0.00 1.37 -0.44 38 0 258 0
27NOV26 44.00 P 1.70 1.70 1.70 1.67 -0.51 38 15 306 0
27NOV26 45.00 P 0.00 0.00 0.00 2.01 -0.59 38 0 241 0
27NOV26 46.00 P 2.43 2.44 2.43 2.43 -0.65 38 45 465 +45
27NOV26 47.00 P 2.90 2.90 2.88 2.88 -0.60 38 45 518 +20
27NOV26 48.00 P 3.40 3.40 3.40 3.37 -0.82 38 30 514 +20
27NOV26 49.00 P 3.82 3.95 3.82 3.91 -0.86 38 75 360 +75
27NOV26 50.00 P 4.16 4.54 4.16 4.49 -0.93 37 105 135 +105
27NOV26 52.50 P 0.00 0.00 0.00 6.20 -1.04 38 0 15 0
27NOV26 55.00 P 8.30 8.33 8.27 8.08 -1.33 38 60 60 +60
27NOV26 57.50 P 9.61 9.61 9.61 10.10 -1.47 37 9 9 +9
27NOV26 60.00 P 0.00 0.00 0.00 12.34 -1.48 38 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.62 -1.56 36 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.08 -1.60 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.54 -1.52 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 -0.09 38 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 -0.11 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.16 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.16 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 -0.24 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.98 -0.30 38 0 8 0
30DEC26 41.00 P 1.25 1.25 1.25 1.26 -0.30 38 15 35 +15
30DEC26 42.00 P 0.00 0.00 0.00 1.51 -0.39 38 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 1.79 -0.46 38 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 2.13 -0.52 38 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 2.49 -0.60 37 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 2.91 -0.67 37 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 3.38 -0.73 37 0 68 0
30DEC26 48.00 P 0.00 0.00 0.00 3.88 -0.80 37 0 52 0
30DEC26 49.00 P 0.00 0.00 0.00 4.43 -0.82 37 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 5.01 -0.88 37 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 6.69 -1.09 38 0 3 0
30DEC26 55.00 P 8.40 8.40 8.40 8.43 -1.27 37 15 15 +15
30DEC26 57.50 P 0.00 0.00 0.00 10.49 -1.34 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.52 -1.49 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.79 -1.50 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.11 -1.58 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.59 -1.52 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.80 -0.15 39 0 102 0
30MAR27 36.00 P 0.00 0.00 0.00 0.95 -0.24 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.19 -0.23 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.37 -0.28 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.64 -0.29 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.91 -0.39 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.26 -0.37 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.56 -0.44 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.91 -0.49 38 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 3.29 -0.55 38 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 3.72 -0.60 38 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 4.17 -0.66 38 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 4.66 -0.71 38 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 5.19 -0.73 38 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 5.74 -0.78 38 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 6.34 -0.82 38 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 7.87 -1.04 38 0 15 0
30MAR27 55.00 P 9.57 9.57 9.57 9.57 -1.18 38 8 8 +8
30MAR27 57.50 P 0.00 0.00 0.00 11.50 -1.20 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.38 -1.40 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.55 -1.31 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.71 -1.27 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.89 -1.44 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.57 -0.23 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 1.81 -0.26 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.08 -0.31 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.37 -0.36 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.67 -0.36 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.01 -0.42 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 3.40 -0.43 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 3.79 -0.46 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.20 -0.50 39 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 4.65 -0.51 39 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.13 -0.55 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.62 -0.65 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 6.13 -0.64 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 6.68 -0.66 39 200 215 +200
29JUN27 49.00 P 0.00 0.00 0.00 7.25 -0.70 39 200 200 +185
29JUN27 50.00 P 0.00 0.00 0.00 7.80 -0.83 39 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 9.38 -0.86 38 0 0 0
29JUN27 55.00 P 10.95 10.95 10.95 11.00 -1.00 38 6 6 +6
29JUN27 57.50 P 0.00 0.00 0.00 12.76 -1.33 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.75 -1.31 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.69 -1.42 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.72 -1.48 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.89 -1.49 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.72 -0.28 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.03 -0.31 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.37 -0.34 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.75 -0.43 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.13 -0.48 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.54 -0.44 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.96 -0.51 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.44 -0.52 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.93 -0.53 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.43 -0.57 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.94 -0.63 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 7.50 -0.65 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.07 -0.67 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.64 -0.73 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.18 -0.83 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.86 -1.16 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.62 -1.24 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.48 -1.31 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.42 -1.35 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.73 -1.11 40 0 0 0
TOTAL PUT 1,644 12,707 +976
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$ 7.430
29SEP26 4.70 C 0.00 0.00 0.00 2.74 0.00 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 0.00 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 +0.01 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 0.00 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.01 21 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.01 23 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.01 22 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 23 0 12 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 36 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.70 -0.01 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.45 0.00 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.20 -0.02 28 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.96 0.00 28 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.50 -0.02 23 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.32 -0.02 22 0 46 0
29OCT26 7.50 C 0.18 0.18 0.18 0.19 -0.01 23 15 15 +15
29OCT26 7.75 C 0.10 0.10 0.10 0.11 -0.01 23 15 26 +5
29OCT26 8.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
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 2.64 -0.02 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.70 -0.01 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.45 0.00 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.72 -0.02 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.53 +0.01 23 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.34 -0.03 21 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.74 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 -0.02 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.45 -0.02 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 -0.04 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 -0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.02 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.02 21 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 0.00 22 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 0.00 22 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 0.00 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.74 -0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.70 -0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.45 -0.04 22 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 -0.05 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.00 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 0.00 22 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 0.00 22 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 22 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 0.00 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 22 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.74 -0.04 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.70 -0.03 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.47 -0.02 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.26 -0.03 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.08 -0.01 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.34 0.00 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.27 0.00 21 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 -0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.95 -0.03 20 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.71 -0.03 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.50 -0.02 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.32 -0.01 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.19 -0.01 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.04 -0.01 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.90 0.00 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.26 0.00 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
TOTAL CALL 30 1,214 +20
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 24 0 69 0
29SEP26 7.25 P 0.09 0.09 0.08 0.09 0.00 22 6 48 +6
29SEP26 7.50 P 0.19 0.19 0.19 0.21 0.00 23 1 120 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.01 23 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 +0.01 24 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.01 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 -0.01 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.57 -0.01 0 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 27 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 0.00 24 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 0.00 23 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 17 0
29OCT26 7.25 P 0.23 0.23 0.23 0.26 -0.01 22 5 93 +5
29OCT26 7.50 P 0.00 0.00 0.00 0.42 -0.02 23 0 30 0
29OCT26 7.75 P 0.00 0.00 0.00 0.60 0.00 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.81 0.00 23 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 1.04 +0.01 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.28 0.00 25 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.54 +0.03 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.77 0.00 26 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.03 +0.01 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.27 +0.02 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.53 +0.01 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.78 +0.02 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 +0.01 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 0.00 22 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.31 -0.01 22 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.46 +0.01 22 0 18 0
27NOV26 7.75 P 0.00 0.00 0.00 0.63 -0.01 22 0 6 0
27NOV26 8.00 P 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.05 0.00 22 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.29 0.00 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.79 +0.01 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.03 0.00 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.27 +0.01 28 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.53 +0.01 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.78 +0.01 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 35 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 0.00 23 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 46 0
30DEC26 6.75 P 0.15 0.15 0.15 0.14 0.00 21 15 128 +15
30DEC26 7.00 P 0.00 0.00 0.00 0.23 0.00 21 0 308 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.01 21 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 0.00 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 +0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 0.00 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 +0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.53 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.78 +0.01 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.26 +0.02 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.76 +0.02 39 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 0.04 +0.01 22 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 21 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 21 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 0.00 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.01 21 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 0.00 20 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.03 21 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 -0.01 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 +0.02 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 +0.01 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 0.00 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 +0.01 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 +0.01 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.26 +0.02 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.76 +0.02 33 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 0.03 +0.01 23 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 0.00 22 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 0.00 22 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 0.00 22 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 0.00 22 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 0.00 22 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.68 +0.01 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 +0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 0.00 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.20 0.00 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.41 +0.03 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.62 +0.03 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 +0.02 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.06 +0.03 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.28 +0.02 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.53 +0.01 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.78 +0.01 26 0 0 0
29SEP27 5.25 P 0.05 0.05 0.05 0.05 0.00 23 4 4 +4
29SEP27 5.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.11 0.00 23 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.49 0.00 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.89 -0.02 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.05 +0.01 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.27 +0.01 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.47 +0.01 24 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.67 0.00 24 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.89 0.00 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.12 +0.01 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.36 +0.01 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.61 +0.02 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.85 +0.04 30 0 0 0
TOTAL PUT 31 1,962 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 25.600
29SEP26 16.00 C 0.00 0.00 0.00 9.67 +1.13 88 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.16 +1.12 79 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.64 +1.10 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.16 +1.11 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.68 +1.13 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.17 +1.11 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.68 +1.14 60 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.18 +1.13 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.69 +1.13 53 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 4.66 +1.06 37 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 3.71 +1.00 38 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 2.82 +0.90 38 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.04 +0.78 38 0 715 0
29SEP26 25.00 C 1.50 1.68 1.50 1.38 +0.60 38 6 408 0
29SEP26 26.00 C 0.90 1.13 0.87 0.90 +0.44 39 89 589 -53
29SEP26 27.00 C 0.50 0.60 0.50 0.54 +0.29 39 15 756 +8
29SEP26 28.00 C 0.27 0.42 0.27 0.30 +0.18 39 84 951 +6
29SEP26 29.00 C 0.25 0.26 0.21 0.16 +0.10 39 63 353 +59
29SEP26 30.00 C 0.12 0.14 0.12 0.08 +0.05 39 33 344 +29
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 9.21 +1.17 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.72 +1.18 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.22 +1.17 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.73 +1.18 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.22 +1.13 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.74 +1.13 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.27 +1.13 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.79 +1.11 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.84 +0.97 38 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.98 +0.89 38 0 15 0
29OCT26 23.00 C 3.22 3.22 3.22 3.19 +0.79 38 15 15 +15
29OCT26 24.00 C 0.00 0.00 0.00 2.51 +0.72 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.90 +0.61 38 0 185 0
29OCT26 26.00 C 1.63 1.68 1.63 1.37 +0.45 37 102 92 -82
29OCT26 27.00 C 1.04 1.18 1.04 1.05 +0.37 39 133 182 -21
29OCT26 28.00 C 0.90 0.90 0.90 0.74 +0.27 39 60 123 +23
29OCT26 29.00 C 0.65 0.67 0.62 0.51 +0.20 39 32 161 +15
29OCT26 30.00 C 0.39 0.51 0.39 0.34 +0.14 39 191 255 +154
29OCT26 31.00 C 0.00 0.00 0.00 0.22 +0.09 38 0 226 0
29OCT26 32.00 C 0.26 0.26 0.24 0.15 +0.07 39 9 66 +9
29OCT26 33.00 C 0.00 0.00 0.00 0.09 +0.04 38 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 8.37 +1.24 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.90 +1.28 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.43 +1.27 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.95 +1.23 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.50 +1.23 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.05 +1.19 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.18 +1.08 44 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 4.43 +0.91 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.61 +0.77 41 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 2.98 +0.70 41 0 0 0
27NOV26 25.00 C 2.64 2.64 2.64 2.37 +0.55 40 200 298 0
27NOV26 26.00 C 2.16 2.16 2.14 1.93 +0.50 41 140 145 +80
27NOV26 27.00 C 0.00 0.00 0.00 1.57 +0.44 42 0 20 0
27NOV26 28.00 C 1.20 1.20 1.20 1.23 +0.34 42 30 101 +30
27NOV26 29.00 C 0.00 0.00 0.00 0.95 +0.25 42 0 60 0
27NOV26 30.00 C 0.00 0.00 0.00 0.73 +0.20 42 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.55 +0.16 41 0 16 0
27NOV26 32.00 C 0.00 0.00 0.00 0.41 +0.12 41 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.31 +0.09 42 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.23 +0.07 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.17 +0.05 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.93 +1.34 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.45 +1.26 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.00 +1.35 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.54 +1.34 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.04 +1.29 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.61 +1.30 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.13 +1.18 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.73 +1.19 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.26 +1.15 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.48 +1.06 44 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.75 +0.93 44 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 4.05 +0.79 43 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 3.44 +0.83 43 0 326 0
30DEC26 25.00 C 0.00 0.00 0.00 2.84 +0.69 42 0 223 0
30DEC26 26.00 C 2.46 2.53 2.42 2.38 +0.59 42 48 83 +48
30DEC26 27.00 C 2.12 2.12 2.12 1.97 +0.48 42 1 147 +1
30DEC26 28.00 C 0.00 0.00 0.00 1.63 +0.43 42 0 63 0
30DEC26 29.00 C 1.46 1.46 1.46 1.35 +0.37 42 15 67 +2
30DEC26 30.00 C 1.22 1.25 1.22 1.10 +0.32 42 16 88 0
30DEC26 31.00 C 1.00 1.00 1.00 0.88 +0.26 42 1 35 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 +0.22 42 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 0.57 +0.19 42 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 +0.15 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.35 +0.12 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 +0.10 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 +0.08 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 +0.06 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 +0.05 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 10.11 +1.20 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.80 +1.37 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.36 +1.29 49 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.93 +1.34 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.50 +1.25 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.08 +1.24 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.67 +1.21 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.28 +1.11 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.89 +1.08 45 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 6.16 +1.06 44 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 5.48 +0.96 43 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.76 +0.81 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.28 +0.80 43 0 0 0
30MAR27 25.00 C 3.65 3.65 3.65 3.74 +0.71 42 3 3 0
30MAR27 26.00 C 0.00 0.00 0.00 3.33 +0.70 43 0 200 0
30MAR27 27.00 C 0.00 0.00 0.00 2.81 +0.52 41 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.46 +0.45 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.16 +0.43 42 0 6 0
30MAR27 30.00 C 1.92 1.92 1.92 1.90 +0.41 42 2 3 -2
30MAR27 31.00 C 0.00 0.00 0.00 1.66 +0.39 42 0 0 0
30MAR27 32.00 C 1.50 1.55 1.50 1.44 +0.35 42 100 100 +100
30MAR27 33.00 C 0.00 0.00 0.00 1.27 +0.34 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.09 +0.30 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.94 +0.27 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.81 +0.24 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.69 +0.21 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.60 +0.19 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.53 +1.34 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.11 +1.29 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.69 +1.30 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.28 +1.24 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.88 +1.20 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.50 +1.18 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.12 +1.17 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.75 +1.12 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.39 +1.11 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.72 +1.07 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.08 +0.89 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.42 +0.76 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.97 +0.83 43 0 25 0
29JUN27 25.00 C 4.50 4.50 4.50 4.51 +0.77 44 4 4 +2
29JUN27 26.00 C 0.00 0.00 0.00 3.93 +0.58 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.58 +0.58 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.18 +0.49 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.86 +0.44 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.58 +0.42 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.34 +0.42 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.08 +0.37 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.87 +0.37 43 0 6 0
29JUN27 34.00 C 1.80 1.80 1.80 1.66 +0.32 43 1 1 +1
29JUN27 35.00 C 0.00 0.00 0.00 1.47 +0.28 43 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 1.32 +0.31 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.17 +0.24 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.04 +0.22 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.67 +1.26 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.29 +1.23 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.94 +1.22 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.58 +1.13 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.23 +1.10 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.91 +1.09 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.27 +1.04 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.68 +0.89 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.03 +0.74 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.51 +0.69 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.04 +0.64 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.66 +0.68 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.27 +0.61 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.91 +0.57 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.56 +0.50 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.25 +0.53 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.99 +0.50 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.74 +0.44 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.48 +0.37 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.27 +0.42 43 0 0 0
TOTAL CALL 1,393 11,679 +424
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
29SEP26 20.00 P 0.02 0.02 0.02 0.01 -0.01 42 5 292 -3
29SEP26 21.00 P 0.04 0.04 0.04 0.03 -0.03 41 2 372 0
29SEP26 22.00 P 0.11 0.11 0.11 0.07 -0.10 38 80 446 0
29SEP26 23.00 P 0.18 0.18 0.15 0.18 -0.20 38 236 341 +183
29SEP26 24.00 P 0.32 0.38 0.32 0.38 -0.36 38 71 511 +20
29SEP26 25.00 P 0.70 0.70 0.67 0.72 -0.53 38 59 447 +29
29SEP26 26.00 P 1.00 1.00 1.00 1.21 -0.69 38 30 300 0
29SEP26 27.00 P 0.00 0.00 0.00 1.88 -0.82 38 0 35 0
29SEP26 28.00 P 2.70 2.70 2.70 2.65 -0.93 38 2 169 -2
29SEP26 29.00 P 0.00 0.00 0.00 3.51 -1.06 38 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.44 -1.10 38 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.41 -1.16 39 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 6.41 -1.18 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 -1.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.40 -1.20 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.41 -1.18 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.41 -1.09 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.40 -1.18 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.40 -1.19 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.41 -1.19 75 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.41 -1.19 79 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.41 -1.18 83 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.41 -1.19 87 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.41 -1.18 91 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.41 -1.18 94 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.40 -1.18 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.42 -1.17 105 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.05 39 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.08 39 0 55 0
29OCT26 21.00 P 0.19 0.19 0.19 0.15 -0.13 39 15 48 +15
29OCT26 22.00 P 0.00 0.00 0.00 0.28 -0.21 39 0 41 0
29OCT26 23.00 P 0.54 0.54 0.45 0.50 -0.31 39 25 132 -3
29OCT26 24.00 P 0.00 0.00 0.00 0.80 -0.40 39 0 88 0
29OCT26 25.00 P 1.16 1.16 1.06 1.20 -0.57 38 46 49 +11
29OCT26 26.00 P 0.00 0.00 0.00 1.75 -0.60 39 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.36 -0.70 40 0 150 0
29OCT26 28.00 P 3.01 3.01 3.01 3.01 -0.84 38 6 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.79 -1.01 38 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 4.69 -1.02 41 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.64 -1.00 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.54 -1.05 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.41 -1.17 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.40 -1.20 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.41 -1.18 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.41 -1.15 46 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.40 -1.18 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.40 -1.19 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.04 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.09 -0.08 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 -0.09 42 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.17 -0.12 41 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.22 -0.16 41 0 31 0
27NOV26 21.00 P 0.00 0.00 0.00 0.37 -0.21 41 0 130 0
27NOV26 22.00 P 0.57 0.57 0.57 0.59 -0.27 42 40 47 -26
27NOV26 23.00 P 0.84 0.84 0.84 0.88 -0.34 42 20 30 -5
27NOV26 24.00 P 1.20 1.20 1.20 1.22 -0.45 41 20 50 +11
27NOV26 25.00 P 1.65 1.65 1.65 1.67 -0.59 41 20 68 +20
27NOV26 26.00 P 1.97 2.12 1.97 2.18 -0.61 41 115 346 +115
27NOV26 27.00 P 2.86 2.86 2.86 2.84 -0.65 43 30 75 -30
27NOV26 28.00 P 0.00 0.00 0.00 3.43 -0.80 41 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.21 -0.91 42 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.97 -0.99 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.85 -1.09 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.70 -1.12 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.60 -1.15 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.49 -1.19 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.44 -1.15 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.42 -1.18 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.40 -1.19 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.40 -1.19 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.05 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.05 42 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 -0.08 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.11 42 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 -0.13 42 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 -0.16 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 -0.21 42 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.28 42 0 414 0
30DEC26 23.00 P 1.14 1.14 1.14 1.17 -0.34 42 1 315 0
30DEC26 24.00 P 1.57 1.57 1.57 1.55 -0.43 42 1 349 -1
30DEC26 25.00 P 0.00 0.00 0.00 2.00 -0.57 41 0 185 0
30DEC26 26.00 P 2.44 2.44 2.44 2.53 -0.57 41 1 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.12 -0.74 42 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 3.71 -0.89 41 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.41 -0.98 40 0 17 0
30DEC26 30.00 P 5.09 5.09 5.09 5.18 -1.05 41 15 15 +10
30DEC26 31.00 P 0.00 0.00 0.00 5.98 -1.05 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.86 -1.15 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.72 -1.20 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.63 -1.22 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.53 -1.25 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.44 -1.30 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.40 -1.31 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.42 -1.28 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.41 -1.28 43 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 14.41 -1.27 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.41 -1.27 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.41 -1.27 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 -0.06 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 -0.07 42 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 -0.08 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 -0.09 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 -0.11 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 -0.11 43 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 -0.14 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.86 -0.16 43 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.10 -0.26 42 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.41 -0.32 42 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 1.80 -0.35 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.25 -0.39 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.71 -0.47 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.25 -0.53 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.84 -0.67 42 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.51 -0.70 42 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.09 -0.87 41 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.82 -0.92 41 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 6.58 -0.98 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.37 -1.02 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.17 -1.07 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.03 -1.08 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.88 -1.09 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.75 -1.16 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.64 -1.22 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.55 -1.24 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 -0.11 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 -0.10 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 -0.13 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.63 -0.15 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 -0.16 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.85 -0.19 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.98 -0.20 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.13 -0.21 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.27 -0.23 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.57 -0.29 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.93 -0.36 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.36 -0.35 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.82 -0.39 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.30 -0.46 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.87 -0.49 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.46 -0.54 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.10 -0.59 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.68 -0.79 41 0 16 0
29JUN27 30.00 P 6.45 6.45 6.45 6.36 -0.83 41 15 15 +15
29JUN27 31.00 P 0.00 0.00 0.00 7.09 -0.87 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.85 -0.91 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.63 -0.94 42 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.46 -1.01 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.28 -1.02 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.12 -1.07 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.97 -1.09 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.84 -1.14 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.92 -0.19 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.04 -0.22 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.17 -0.23 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.33 -0.23 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.46 -0.26 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.60 -0.30 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.92 -0.37 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.31 -0.41 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.80 -0.40 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.26 -0.46 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.76 -0.52 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.29 -0.52 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.88 -0.58 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.50 -0.63 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.23 -0.61 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.91 -0.75 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.57 -0.85 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.31 -0.87 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.08 -0.90 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.86 -0.94 42 0 0 0
TOTAL PUT 855 16,401 +359
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 33.660
04SEP26 23.00 C 0.00 0.00 0.00 10.66 +0.90 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 10.16 +0.90 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 9.66 +0.90 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 9.16 +0.90 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 8.66 +0.90 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 8.16 +0.90 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 7.66 +0.90 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 7.16 +0.90 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 6.66 +0.90 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 6.16 +0.90 0 0 0 0
04SEP26 28.00 C 5.76 5.76 5.76 5.66 +0.90 0 10 0 -10
04SEP26 28.50 C 0.00 0.00 0.00 5.16 +0.90 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 4.66 +0.90 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 4.16 +0.90 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 3.66 +0.90 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 3.16 +0.89 0 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 2.66 +0.84 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 2.16 +0.81 0 0 0 0
04SEP26 32.00 C 2.03 2.03 2.03 1.66 +0.77 0 2 0 -1
04SEP26 32.50 C 0.00 0.00 0.00 1.16 +0.65 0 0 0 -2
04SEP26 33.00 C 0.50 1.20 0.48 0.66 +0.40 0 120 0 -258
04SEP26 33.50 C 0.40 0.75 0.23 0.16 +0.04 0 118 208 -479
04SEP26 34.00 C 0.27 0.38 0.03 0.00 -0.05 0 518 453 -19
04SEP26 34.50 C 0.11 0.14 0.01 0.00 -0.03 0 147 591 -10
04SEP26 35.00 C 0.04 0.08 0.01 0.00 -0.02 0 258 597 +99
04SEP26 35.50 C 0.03 0.03 0.01 0.00 -0.01 0 31 335 0
04SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 695 0
04SEP26 36.50 C 0.01 0.01 0.01 0.00 -0.01 0 41 542 +41
04SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
04SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
04SEP26 38.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 1,645 -5
04SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
04SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
04SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 10.72 - 138 0 0 -
11SEP26 23.50 C 0.00 0.00 0.00 10.23 +0.92 135 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 9.72 +0.90 124 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 9.17 +0.85 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 8.72 +0.90 111 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 8.24 +0.93 111 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 7.73 +0.92 102 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 7.23 +0.92 95 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 6.73 +0.95 89 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 6.23 +0.95 82 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 5.68 +0.89 52 0 4 0
11SEP26 28.50 C 0.00 0.00 0.00 5.18 +0.89 47 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 4.68 +0.87 42 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 4.19 +0.86 45 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 3.70 +0.83 44 0 8 0
11SEP26 30.50 C 0.00 0.00 0.00 3.22 +0.77 43 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 2.75 +0.74 43 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 2.38 +0.76 50 0 0 0
11SEP26 32.00 C 2.23 2.23 2.23 1.95 +0.63 47 10 10 0
11SEP26 32.50 C 1.85 1.85 1.85 1.56 +0.58 46 2 7 0
11SEP26 33.00 C 1.41 1.49 1.29 1.21 +0.47 44 18 64 -4
11SEP26 33.50 C 1.05 1.19 0.89 0.91 +0.38 44 38 83 +16
11SEP26 34.00 C 0.67 0.94 0.63 0.63 +0.24 41 60 137 +27
11SEP26 34.50 C 0.64 0.64 0.44 0.48 +0.21 43 54 40 +35
11SEP26 35.00 C 0.35 0.56 0.30 0.33 +0.16 43 323 299 +87
11SEP26 35.50 C 0.31 0.41 0.22 0.22 +0.11 43 154 157 +76
11SEP26 36.00 C 0.28 0.28 0.15 0.14 +0.07 43 64 350 +9
11SEP26 36.50 C 0.10 0.22 0.10 0.09 +0.05 43 43 896 +33
11SEP26 37.00 C 0.10 0.13 0.10 0.06 +0.04 44 37 1,102 +21
11SEP26 37.50 C 0.11 0.11 0.09 0.04 +0.03 45 13 139 +7
11SEP26 38.00 C 0.07 0.07 0.06 0.02 +0.01 44 96 1,595 +92
11SEP26 38.50 C 0.05 0.05 0.05 0.01 0.00 43 17 228 +17
11SEP26 39.00 C 0.04 0.04 0.04 0.01 0.00 47 20 196 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 22.19 +0.88 148 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 21.66 +0.87 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.19 +0.88 132 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.66 +0.85 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.16 +0.85 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.69 +0.88 104 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 19.21 +0.88 133 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.68 +0.87 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.18 +0.88 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.70 +0.89 105 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.20 +0.88 100 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.70 +0.86 94 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.16 +0.83 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.67 +0.86 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.22 +0.92 98 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.72 +0.91 94 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.21 +0.92 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.68 +0.85 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.70 +0.87 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 11.69 +0.86 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.72 +0.87 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.72 +0.90 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.73 +0.91 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.75 +0.89 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.80 +0.89 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.74 +0.74 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.80 +0.64 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.03 +0.70 44 0 29 0
29SEP26 31.00 C 3.60 3.60 3.60 3.24 +0.66 44 1 32 +1
29SEP26 32.00 C 0.00 0.00 0.00 2.54 +0.57 44 0 938 0
29SEP26 33.00 C 2.27 2.27 2.00 1.92 +0.49 43 20 1,447 +4
29SEP26 34.00 C 1.40 1.73 1.40 1.51 +0.48 46 73 1,105 0
29SEP26 35.00 C 1.05 1.28 0.97 1.03 +0.28 44 131 1,687 -42
29SEP26 36.00 C 0.85 0.92 0.67 0.73 +0.20 44 132 4,942 +25
29SEP26 37.00 C 0.64 0.66 0.49 0.50 +0.14 44 672 913 -80
29SEP26 38.00 C 0.38 0.48 0.34 0.34 +0.10 44 152 888 +99
29SEP26 39.00 C 0.33 0.34 0.25 0.21 +0.05 44 145 1,633 +12
29SEP26 40.00 C 0.25 0.25 0.17 0.13 +0.02 44 232 6,793 +62
29SEP26 41.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 1,347 0
29SEP26 42.00 C 0.14 0.14 0.11 0.05 0.00 44 101 2,702 -14
29SEP26 43.00 C 0.11 0.11 0.08 0.03 0.00 44 54 3,488 0
29SEP26 44.00 C 0.09 0.09 0.07 0.02 0.00 45 24 3,661 -16
29SEP26 45.00 C 0.05 0.05 0.05 0.01 0.00 44 159 9,909 -159
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,630 0
29SEP26 47.00 C 0.04 0.04 0.04 0.01 0.00 50 33 6,781 +20
29SEP26 48.00 C 0.04 0.04 0.04 0.01 0.00 53 6 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7,278 0
29SEP26 50.00 C 0.01 0.03 0.01 0.01 0.00 58 6 4,543 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4,183 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5,852 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,866 0
29SEP26 72.50 C 0.02 0.02 0.02 0.01 0.00 104 50 528 +11
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 112 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 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 0.00 146 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 0.00 151 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 0.00 156 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 0.00 180 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 182 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 22.21 +0.90 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 21.71 +0.89 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.22 +0.90 87 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.72 +0.90 76 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.22 +0.90 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.72 +0.90 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.21 +0.88 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.72 +0.89 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.23 +0.90 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.73 +0.90 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.22 +0.88 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.73 +0.89 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.23 +0.89 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.74 +0.90 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.23 +0.88 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.73 +0.88 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.21 +0.86 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.74 +0.88 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.77 +0.83 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.86 +0.90 62 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.88 +0.89 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.91 +0.89 55 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.95 +0.86 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.01 +0.84 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.08 +0.79 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.24 +0.82 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.40 +0.83 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.57 +0.67 44 0 130 0
29OCT26 31.00 C 4.25 4.25 4.25 3.88 +0.63 44 1 2 0
29OCT26 32.00 C 0.00 0.00 0.00 3.26 +0.57 44 0 151 0
29OCT26 33.00 C 2.94 3.00 2.66 2.66 +0.51 43 8 236 +4
29OCT26 34.00 C 2.40 2.50 2.16 2.14 +0.37 42 64 696 0
29OCT26 35.00 C 1.78 1.97 1.75 1.75 +0.32 43 130 753 +15
29OCT26 36.00 C 1.47 1.47 1.43 1.45 +0.33 44 25 366 +2
29OCT26 37.00 C 1.26 1.30 1.15 1.19 +0.28 45 41 670 +38
29OCT26 38.00 C 1.01 1.08 0.95 0.95 +0.23 45 167 756 +145
29OCT26 39.00 C 0.84 0.88 0.72 0.80 +0.22 46 33 711 -3
29OCT26 40.00 C 0.63 0.70 0.57 0.67 +0.22 47 112 4,031 -10
29OCT26 41.00 C 0.56 0.56 0.47 0.57 +0.22 48 31 4,236 +4
29OCT26 42.00 C 0.45 0.45 0.38 0.48 +0.20 49 51 1,220 -31
29OCT26 43.00 C 0.38 0.38 0.36 0.41 +0.19 51 17 1,008 -15
29OCT26 44.00 C 0.00 0.00 0.00 0.35 +0.18 52 0 978 0
29OCT26 45.00 C 0.26 0.26 0.26 0.31 +0.18 53 92 3,674 +92
29OCT26 46.00 C 0.00 0.00 0.00 0.27 +0.16 54 0 875 0
29OCT26 47.00 C 0.00 0.00 0.00 0.24 +0.16 55 0 788 0
29OCT26 48.00 C 0.16 0.16 0.16 0.21 +0.14 56 21 572 -21
29OCT26 49.00 C 0.00 0.00 0.00 0.19 +0.14 58 0 574 0
29OCT26 50.00 C 0.12 0.12 0.12 0.17 +0.13 59 180 4,142 0
29OCT26 52.50 C 0.00 0.00 0.00 0.13 +0.10 61 0 1,127 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 +0.08 63 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.09 +0.08 67 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 +0.06 69 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 +0.05 71 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 +0.04 73 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 +0.02 75 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.24 +0.90 64 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 21.74 +0.90 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.25 +0.90 71 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.75 +0.90 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.25 +0.90 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.76 +0.90 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.26 +0.90 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.76 +0.89 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.27 +0.90 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.77 +0.90 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.27 +0.89 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.78 +0.90 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.28 +0.90 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.79 +0.90 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.29 +0.90 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.80 +0.79 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.37 +0.85 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.91 +0.87 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.94 +0.86 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.98 +0.85 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.03 +0.84 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.08 +0.82 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.17 +0.71 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.28 +0.76 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.42 +0.69 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.66 +0.83 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.81 +0.68 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.12 +0.63 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.48 +0.56 45 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 3.97 +0.59 46 0 48 0
27NOV26 33.00 C 0.00 0.00 0.00 3.45 +0.54 47 0 40 0
27NOV26 34.00 C 0.00 0.00 0.00 3.00 +0.51 47 0 359 0
27NOV26 35.00 C 0.00 0.00 0.00 2.55 +0.45 46 0 1,012 0
27NOV26 36.00 C 2.14 2.14 2.14 2.22 +0.40 47 10 41 +10
27NOV26 37.00 C 1.93 1.93 1.93 1.88 +0.34 47 2 539 0
27NOV26 38.00 C 1.72 1.72 1.72 1.63 +0.34 48 45 68 +31
27NOV26 39.00 C 1.48 1.48 1.48 1.39 +0.32 48 45 295 +27
27NOV26 40.00 C 1.27 1.27 1.16 1.19 +0.30 48 142 351 +142
27NOV26 41.00 C 1.13 1.13 0.99 1.01 +0.28 48 54 372 +54
27NOV26 42.00 C 0.96 0.96 0.85 0.86 +0.26 48 51 1,836 +50
27NOV26 43.00 C 0.80 0.80 0.74 0.73 +0.24 49 26 543 +6
27NOV26 44.00 C 0.00 0.00 0.00 0.63 +0.23 49 0 490 0
27NOV26 45.00 C 0.54 0.54 0.54 0.54 +0.21 50 2 279 0
27NOV26 46.00 C 0.47 0.47 0.47 0.46 +0.20 50 5 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.39 +0.18 50 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.33 +0.16 50 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.29 +0.15 51 0 178 0
27NOV26 50.00 C 0.28 0.28 0.28 0.24 +0.13 51 12 856 +12
27NOV26 52.50 C 0.00 0.00 0.00 0.17 +0.10 52 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.12 +0.08 53 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 +0.07 54 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 +0.06 55 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 +0.05 57 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.04 59 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.27 +0.90 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 21.78 +0.90 64 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.28 +0.90 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.79 +0.90 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.29 +0.90 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.80 +0.90 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.30 +0.90 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.81 +0.90 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.32 +0.91 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.82 +0.90 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.33 +0.90 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.84 +0.90 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.35 +0.79 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.95 +0.87 61 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.48 +0.87 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.00 +0.87 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.52 +0.87 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.96 +0.78 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.01 +0.78 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.15 +0.84 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.33 +0.92 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.42 +0.89 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.55 +0.87 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.53 +0.59 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.72 +0.55 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.18 +0.91 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.45 +0.84 48 0 0 0
30DEC26 30.00 C 6.00 6.00 6.00 5.75 +0.76 47 4 32 0
30DEC26 31.00 C 0.00 0.00 0.00 5.05 +0.63 46 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 4.51 +0.58 46 0 23 0
30DEC26 33.00 C 4.04 4.28 4.04 3.99 +0.54 46 5 1,010 0
30DEC26 34.00 C 3.52 3.80 3.52 3.49 +0.47 46 12 2,165 +7
30DEC26 35.00 C 0.00 0.00 0.00 3.10 +0.43 46 6 333 0
30DEC26 36.00 C 0.00 0.00 0.00 2.74 +0.40 46 0 516 0
30DEC26 37.00 C 2.42 2.42 2.36 2.40 +0.36 46 82 1,971 +82
30DEC26 38.00 C 0.00 0.00 0.00 2.13 +0.31 47 0 342 0
30DEC26 39.00 C 2.00 2.03 2.00 1.86 +0.30 47 2 387 +2
30DEC26 40.00 C 1.78 1.84 1.68 1.64 +0.27 47 110 3,917 +39
30DEC26 41.00 C 0.00 0.00 0.00 1.52 +0.33 49 0 539 0
30DEC26 42.00 C 0.00 0.00 0.00 1.34 +0.30 49 0 3,842 0
30DEC26 43.00 C 0.00 0.00 0.00 1.18 +0.28 49 0 1,988 0
30DEC26 44.00 C 0.00 0.00 0.00 1.07 +0.29 50 0 554 0
30DEC26 45.00 C 0.95 0.95 0.95 0.96 +0.28 50 2 9,845 +2
30DEC26 46.00 C 0.00 0.00 0.00 0.87 +0.28 51 0 656 0
30DEC26 47.00 C 0.73 0.73 0.70 0.79 +0.28 51 152 4,316 +131
30DEC26 48.00 C 0.00 0.00 0.00 0.72 +0.28 52 6 1,988 0
30DEC26 49.00 C 0.62 0.62 0.62 0.66 +0.28 53 2 2,815 +2
30DEC26 50.00 C 0.48 0.48 0.48 0.60 +0.27 53 16 3,567 0
30DEC26 52.50 C 0.39 0.39 0.39 0.49 +0.26 55 15 2,865 0
30DEC26 55.00 C 0.00 0.00 0.00 0.41 +0.25 57 0 7,371 0
30DEC26 57.50 C 0.24 0.24 0.24 0.34 +0.22 58 4 2,529 +4
30DEC26 60.00 C 0.00 0.00 0.00 0.29 +0.20 59 0 7,665 0
30DEC26 62.50 C 0.18 0.18 0.18 0.25 +0.19 61 20 890 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.17 62 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.16 64 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.15 65 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 +0.14 67 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.14 68 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 +0.13 70 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 +0.12 71 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 +0.11 72 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.10 73 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 +0.09 74 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.08 75 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.07 76 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.06 76 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 +0.05 76 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 +0.04 76 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 +0.03 75 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 +0.02 74 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 +0.01 73 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 22.36 +0.90 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.86 +0.89 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.37 +0.89 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.88 +0.89 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.39 +0.89 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.90 +0.89 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.41 +0.88 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.92 +0.68 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.43 +0.67 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.30 +1.01 68 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.83 +1.01 67 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.35 +1.00 65 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.88 +0.99 63 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.43 +1.01 63 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.94 +0.97 60 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.48 +0.89 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.02 +0.88 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.54 +0.93 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.60 +0.86 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.69 +0.81 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.82 +0.76 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.98 +0.71 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.18 +0.68 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 9.43 +0.66 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.73 +0.58 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.07 +0.72 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.45 +0.72 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.87 +0.71 47 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 6.33 +0.70 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.75 +0.60 46 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 5.28 +0.55 47 0 98 0
30MAR27 34.00 C 4.97 4.97 4.97 5.00 +0.64 48 1 363 0
30MAR27 35.00 C 4.60 4.60 4.60 4.47 +0.50 47 1 2,896 0
30MAR27 36.00 C 0.00 0.00 0.00 4.10 +0.51 47 0 5 0
30MAR27 37.00 C 3.96 3.96 3.74 3.69 +0.40 47 8 12 +2
30MAR27 38.00 C 0.00 0.00 0.00 3.31 +0.32 46 0 504 0
30MAR27 39.00 C 0.00 0.00 0.00 2.95 +0.22 45 0 39 0
30MAR27 40.00 C 0.00 0.00 0.00 2.62 +0.12 45 0 119 0
30MAR27 41.00 C 0.00 0.00 0.00 2.32 -0.01 44 0 246 0
30MAR27 42.00 C 2.52 2.52 2.52 2.05 -0.04 44 5 275 +3
30MAR27 43.00 C 0.00 0.00 0.00 1.80 -0.13 43 0 765 0
30MAR27 44.00 C 0.00 0.00 0.00 1.57 -0.20 43 0 457 0
30MAR27 45.00 C 0.00 0.00 0.00 1.37 -0.25 42 0 6,510 0
30MAR27 46.00 C 1.81 1.81 1.81 1.18 -0.30 42 40 3,309 +40
30MAR27 47.00 C 0.00 0.00 0.00 1.02 -0.33 41 0 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 0.87 -0.36 41 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.74 -0.39 40 0 260 0
30MAR27 50.00 C 1.33 1.33 1.33 0.63 -0.40 40 2 534 0
30MAR27 52.50 C 0.00 0.00 0.00 0.49 -0.34 41 0 1,703 0
30MAR27 55.00 C 0.92 0.92 0.92 0.41 -0.26 42 100 3,320 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 -0.20 43 0 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.15 44 0 687 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.11 45 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 -0.08 46 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.05 48 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 -0.03 49 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.01 50 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 0.00 51 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 +0.02 53 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.12 +0.03 54 0 57 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 +0.03 55 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 +0.03 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 +0.03 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 +0.03 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 +0.03 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 +0.03 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 +0.03 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN27 11.50 C 0.00 0.00 0.00 22.45 +0.90 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.97 +0.90 49 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.49 +0.91 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.01 +0.91 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.54 +0.91 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.06 +0.91 49 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.59 +0.91 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.13 +0.89 49 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.66 +0.90 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.30 +1.01 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.83 +1.01 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.35 +0.98 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.16 +1.24 59 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.65 +1.17 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.28 +0.86 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.85 +0.86 57 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.40 +1.21 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.98 +0.83 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 14.16 +0.82 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.37 +0.83 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.57 +0.80 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.84 +0.83 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.10 +0.81 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.41 +0.79 50 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 9.74 +0.77 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.09 +0.81 49 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 8.46 +0.75 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.89 +0.71 48 0 31 0
29JUN27 31.00 C 0.00 0.00 0.00 7.36 +0.71 48 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 6.82 +0.63 48 0 92 0
29JUN27 33.00 C 0.00 0.00 0.00 6.36 +0.60 48 0 2,131 0
29JUN27 34.00 C 0.00 0.00 0.00 6.07 +0.65 49 0 447 0
29JUN27 35.00 C 5.70 5.70 5.70 5.59 +0.55 48 4 250 0
29JUN27 36.00 C 0.00 0.00 0.00 5.29 +0.59 49 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.95 +0.58 49 0 27 0
29JUN27 38.00 C 0.00 0.00 0.00 4.56 +0.50 48 0 382 0
29JUN27 39.00 C 0.00 0.00 0.00 4.26 +0.47 48 0 100 0
29JUN27 40.00 C 0.00 0.00 0.00 3.97 +0.45 49 0 573 0
29JUN27 41.00 C 0.00 0.00 0.00 3.83 +0.52 50 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.58 +0.49 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 3.33 +0.42 50 0 1,937 0
29JUN27 44.00 C 3.18 3.18 3.18 3.03 +0.31 49 75 422 +75
29JUN27 45.00 C 0.00 0.00 0.00 2.94 +0.52 50 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 2.69 +0.44 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.54 +0.44 50 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 2.38 +0.40 50 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 2.25 +0.40 50 0 204 0
29JUN27 50.00 C 2.25 2.27 2.25 2.14 +0.41 50 11 272 +1
29JUN27 52.50 C 0.00 0.00 0.00 1.88 +0.38 51 0 107 0
29JUN27 55.00 C 0.00 0.00 0.00 1.65 +0.38 52 0 2,083 0
29JUN27 57.50 C 1.34 1.34 1.34 1.47 +0.34 53 50 429 +50
29JUN27 60.00 C 1.15 1.15 1.15 1.29 +0.31 53 30 188 +30
29JUN27 62.50 C 0.00 0.00 0.00 1.17 +0.33 54 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 1.06 +0.32 55 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.95 +0.31 55 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.87 +0.32 56 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.80 +0.31 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.74 +0.31 57 0 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.67 +0.30 58 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.63 +0.29 59 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.59 +0.29 59 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.56 +0.29 60 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.52 +0.28 61 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.49 +0.27 61 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.46 +0.26 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.44 +0.26 63 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.43 +0.27 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.41 +0.26 64 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.40 +0.26 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.38 +0.25 65 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.37 +0.25 66 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.35 +0.24 66 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.34 +0.24 67 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.33 +0.24 68 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 22.46 +0.90 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 21.99 +0.91 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 21.51 +0.90 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 21.04 +0.91 48 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 20.57 +0.91 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 20.10 +0.90 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 19.64 +0.91 48 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 19.18 +0.91 48 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 18.73 +0.91 48 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 18.30 +0.92 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 17.83 +0.90 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 17.40 +0.90 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 17.16 +1.09 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 16.65 +1.01 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 16.28 +0.86 51 0 0 0
29SEP27 19.00 C 17.07 17.07 17.07 15.85 +0.86 50 8 8 +8
29SEP27 19.50 C 0.00 0.00 0.00 15.40 +0.98 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 14.98 +0.83 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 14.16 +0.82 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.38 +0.84 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.67 +0.83 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.98 +0.82 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.31 +0.78 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.70 +0.77 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.08 +0.73 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.52 +0.63 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.09 +0.73 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.57 +0.71 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.07 +0.76 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.48 +0.60 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.06 +0.58 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 6.65 +0.46 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.40 +0.57 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.13 +0.63 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.84 +0.64 49 0 18 0
29SEP27 38.00 C 0.00 0.00 0.00 5.42 +0.49 49 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 5.13 +0.44 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.89 +0.49 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.63 +0.47 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.47 +0.54 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.32 +0.62 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.16 +0.66 51 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 4.01 +0.69 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.87 +0.69 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.74 +0.71 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.64 +0.75 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.54 +0.79 54 0 0 0
29SEP27 50.00 C 2.80 2.80 2.80 3.45 +0.83 55 1 29 +1
29SEP27 52.50 C 0.00 0.00 0.00 3.21 +0.83 56 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 3.03 +0.90 57 0 4 0
29SEP27 57.50 C 2.05 2.05 2.05 2.89 +0.96 59 1 19 +1
29SEP27 60.00 C 0.00 0.00 0.00 2.77 +0.99 60 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 2.65 +1.03 62 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.54 +1.06 63 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.49 +1.06 64 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.48 +1.15 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 2.47 +1.24 68 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 2.43 +1.29 69 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 2.39 +1.31 71 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 2.36 +1.33 72 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.33 +1.35 73 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 2.32 +1.39 75 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 2.31 +1.43 76 0 0 0
TOTAL CALL 6,332 278,486 +727
04SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
04SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
04SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
04SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 18 0
04SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 95 0
04SEP26 32.00 P 0.01 0.01 0.01 0.00 -0.12 0 24 505 -24
04SEP26 32.50 P 0.02 0.02 0.02 0.00 -0.25 0 18 252 -13
04SEP26 33.00 P 0.07 0.07 0.02 0.00 -0.47 0 30 366 -1
04SEP26 33.50 P 0.12 0.12 0.03 0.00 -0.84 0 302 1,053 -80
04SEP26 34.00 P 0.35 0.43 0.14 0.34 -0.96 0 227 0 -181
04SEP26 34.50 P 0.46 0.80 0.45 0.84 -0.92 0 116 0 -278
04SEP26 35.00 P 0.88 1.32 0.83 1.34 -0.93 0 547 0 -685
04SEP26 35.50 P 0.00 0.00 0.00 1.84 -0.94 0 0 0 -15
04SEP26 36.00 P 2.30 2.30 2.30 2.34 -0.94 0 1 0 -21
04SEP26 36.50 P 0.00 0.00 0.00 2.84 -0.93 0 0 0 -14
04SEP26 37.00 P 0.00 0.00 0.00 3.34 -0.93 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 3.84 -0.93 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 4.34 -0.93 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 4.84 -0.93 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 5.34 -0.93 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 5.84 -0.93 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 6.34 -0.93 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 6.84 -0.93 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 7.34 -0.93 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 7.84 -0.93 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 8.34 -0.93 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 8.84 -0.93 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 9.34 -0.93 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 9.84 -0.93 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 10.34 -0.93 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 10.84 -0.93 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 -0.05 44 0 22 0
11SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.08 43 0 0 0
11SEP26 30.50 P 0.05 0.06 0.05 0.04 -0.12 43 105 145 +99
11SEP26 31.00 P 0.10 0.10 0.07 0.08 -0.17 44 12 44 +2
11SEP26 31.50 P 0.12 0.12 0.12 0.13 -0.24 43 3 201 0
11SEP26 32.00 P 0.19 0.21 0.17 0.22 -0.31 43 116 360 +51
11SEP26 32.50 P 0.30 0.30 0.27 0.32 -0.42 42 145 236 +58
11SEP26 33.00 P 0.42 0.51 0.38 0.48 -0.52 41 188 314 +59
11SEP26 33.50 P 0.59 0.69 0.55 0.69 -0.58 41 184 193 +41
11SEP26 34.00 P 0.83 1.00 0.79 0.94 -0.64 41 132 187 -8
11SEP26 34.50 P 1.09 1.09 1.02 1.29 -0.71 43 527 537 +517
11SEP26 35.00 P 0.00 0.00 0.00 1.59 -0.80 39 0 1 0
11SEP26 35.50 P 0.00 0.00 0.00 2.00 -0.83 40 4 4 0
11SEP26 36.00 P 0.00 0.00 0.00 2.39 -0.90 34 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 2.91 -0.86 42 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 3.38 -0.89 43 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 3.86 -0.91 43 0 1 0
11SEP26 38.00 P 0.00 0.00 0.00 4.35 -0.92 44 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 4.84 -0.93 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 5.34 -0.93 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 5.84 -0.93 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 6.34 -0.93 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 6.84 -0.93 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 7.34 -0.93 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 7.84 -0.93 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 8.34 -0.93 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 8.84 -0.93 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 9.34 -0.93 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 9.84 -0.93 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 10.34 -0.93 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 10.84 -0.93 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 90 0
29SEP26 27.00 P 0.06 0.06 0.06 0.01 -0.09 36 31 310 +31
29SEP26 28.00 P 0.11 0.11 0.10 0.03 -0.14 36 153 292 +104
29SEP26 29.00 P 0.17 0.17 0.17 0.09 -0.21 38 42 927 +40
29SEP26 30.00 P 0.30 0.31 0.26 0.21 -0.28 39 96 1,462 -12
29SEP26 31.00 P 0.46 0.50 0.42 0.43 -0.35 41 124 1,257 -32
29SEP26 32.00 P 0.70 0.76 0.66 0.75 -0.38 42 70 1,337 -36
29SEP26 33.00 P 1.16 1.16 1.02 1.15 -0.46 42 56 2,247 +21
29SEP26 34.00 P 1.48 1.69 1.44 1.69 -0.49 43 462 3,502 +4
29SEP26 35.00 P 2.06 2.14 2.06 2.26 -0.67 42 289 2,237 -64
29SEP26 36.00 P 2.74 2.74 2.68 2.94 -0.75 42 3 1,460 -2
29SEP26 37.00 P 3.45 3.45 3.45 3.69 -0.83 41 5 3,518 0
29SEP26 38.00 P 0.00 0.00 0.00 4.53 -0.88 40 0 1,549 0
29SEP26 39.00 P 5.17 5.55 5.17 5.41 -0.94 38 60 2,134 -45
29SEP26 40.00 P 6.30 6.30 6.30 6.46 -0.90 47 5 1,804 -5
29SEP26 41.00 P 0.00 0.00 0.00 7.37 -0.95 43 0 1,900 0
29SEP26 42.00 P 0.00 0.00 0.00 8.38 -0.92 48 0 2,291 0
29SEP26 43.00 P 0.00 0.00 0.00 9.34 -0.98 0 0 4,542 0
29SEP26 44.00 P 9.93 9.93 9.93 10.61 -0.68 76 2 2,990 0
29SEP26 45.00 P 0.00 0.00 0.00 11.49 -0.80 72 0 12,858 0
29SEP26 46.00 P 0.00 0.00 0.00 12.37 -0.87 62 0 1,567 0
29SEP26 47.00 P 0.00 0.00 0.00 13.34 -0.95 0 0 6,052 0
29SEP26 48.00 P 0.00 0.00 0.00 14.36 -0.88 67 0 498 0
29SEP26 49.00 P 15.00 15.00 15.00 15.35 -0.89 67 20 1,132 -144
29SEP26 50.00 P 0.00 0.00 0.00 16.35 -0.89 71 0 656 0
29SEP26 52.50 P 0.00 0.00 0.00 18.85 -0.89 78 0 560 0
29SEP26 55.00 P 0.00 0.00 0.00 21.37 -0.87 91 0 1,231 0
29SEP26 57.50 P 0.00 0.00 0.00 23.87 -0.87 98 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 26.36 -0.88 102 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 28.86 -0.88 108 0 240 0
29SEP26 65.00 P 0.00 0.00 0.00 31.34 -0.90 0 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 33.84 -0.90 0 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 36.38 -0.86 131 0 2,261 0
29SEP26 72.50 P 0.00 0.00 0.00 38.84 -0.90 0 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 41.34 -0.90 0 0 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 43.86 -0.88 140 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 46.36 -0.88 144 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.86 -0.88 149 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.34 -0.90 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.87 -0.87 161 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.34 -0.90 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.86 -0.88 165 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.34 -0.90 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.84 -0.90 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.34 -0.90 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.88 -0.86 187 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.34 -0.90 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.86 -0.88 187 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.34 -0.90 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.84 -0.90 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 81.34 -0.90 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 83.84 -0.90 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 86.35 -0.89 198 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 88.86 -0.88 206 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 91.35 -0.89 203 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 93.85 -0.89 206 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 96.35 -0.89 209 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 98.84 -0.90 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 101.34 -0.90 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 103.85 -0.89 217 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 106.34 -0.90 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 108.85 -0.89 222 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 111.34 -0.90 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 113.84 -0.90 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 116.35 -0.89 229 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 31 0
29OCT26 23.00 P 0.06 0.06 0.06 0.03 -0.02 46 1 21 +1
29OCT26 24.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 69 0
29OCT26 25.00 P 0.12 0.12 0.12 0.09 -0.05 45 4 80 +4
29OCT26 26.00 P 0.00 0.00 0.00 0.15 -0.08 45 0 341 0
29OCT26 27.00 P 0.00 0.00 0.00 0.24 -0.11 44 0 242 0
29OCT26 28.00 P 0.37 0.38 0.35 0.35 -0.17 43 56 402 -56
29OCT26 29.00 P 0.50 0.54 0.49 0.53 -0.18 43 53 642 -32
29OCT26 30.00 P 0.70 0.70 0.67 0.74 -0.26 43 62 5,685 -10
29OCT26 31.00 P 0.95 1.00 0.94 1.01 -0.31 42 13 337 +1
29OCT26 32.00 P 1.33 1.38 1.25 1.36 -0.44 42 61 1,262 -6
29OCT26 33.00 P 1.68 1.71 1.68 1.74 -0.53 40 31 1,054 +1
29OCT26 34.00 P 2.13 2.13 2.13 2.21 -0.64 40 3 3,141 0
29OCT26 35.00 P 2.86 2.86 2.86 2.88 -0.63 41 100 2,369 0
29OCT26 36.00 P 3.35 3.35 3.35 3.56 -0.64 42 36 650 0
29OCT26 37.00 P 0.00 0.00 0.00 4.26 -0.71 42 0 684 0
29OCT26 38.00 P 0.00 0.00 0.00 5.03 -0.75 42 0 5,645 0
29OCT26 39.00 P 5.90 5.90 5.90 5.90 -0.73 43 1 327 0
29OCT26 40.00 P 0.00 0.00 0.00 6.70 -0.81 42 0 7,212 0
29OCT26 41.00 P 0.00 0.00 0.00 7.67 -0.82 45 0 741 0
29OCT26 42.00 P 0.00 0.00 0.00 8.52 -0.85 43 0 984 0
29OCT26 43.00 P 0.00 0.00 0.00 9.54 -0.78 47 0 1,225 0
29OCT26 44.00 P 10.06 10.06 10.06 10.61 -0.68 53 2 1,197 +2
29OCT26 45.00 P 11.08 11.08 11.08 11.49 -0.80 51 15 1,412 0
29OCT26 46.00 P 0.00 0.00 0.00 12.37 -0.89 45 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 13.34 -0.95 0 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 14.44 -0.80 57 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 15.35 -0.89 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 16.37 -0.87 55 0 1 0
29OCT26 52.50 P 0.00 0.00 0.00 18.88 -0.86 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.37 -0.87 66 0 8 0
29OCT26 57.50 P 0.00 0.00 0.00 23.87 -0.87 71 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.36 -0.88 74 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.86 -0.88 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.36 -0.88 83 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.87 -0.87 89 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.38 -0.86 94 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.85 -0.89 92 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.35 -0.89 96 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.86 -0.88 102 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.36 -0.88 105 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.86 -0.88 108 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.40 -0.84 119 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.87 -0.87 117 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.37 -0.87 120 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.90 -0.84 128 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.39 -0.85 129 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.85 -0.89 123 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.40 -0.84 136 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 68.89 -0.85 137 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 71.39 -0.85 139 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 73.87 -0.87 138 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 76.34 -0.90 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 78.84 -0.90 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 81.34 -0.90 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 47 0 23 0
27NOV26 21.00 P 0.10 0.10 0.10 0.03 -0.01 45 6 10 +6
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 68 0
27NOV26 24.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 0.24 -0.06 45 0 35 0
27NOV26 26.00 P 0.00 0.00 0.00 0.36 -0.10 45 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.52 -0.14 46 0 307 0
27NOV26 28.00 P 0.00 0.00 0.00 0.72 -0.19 45 0 713 0
27NOV26 29.00 P 0.94 0.94 0.94 0.95 -0.26 45 250 1,300 0
27NOV26 30.00 P 1.28 1.28 1.28 1.23 -0.33 45 17 1,808 +2
27NOV26 31.00 P 1.53 1.56 1.53 1.60 -0.35 45 11 1,335 -11
27NOV26 32.00 P 1.94 1.94 1.94 1.99 -0.39 45 3 1,612 +3
27NOV26 33.00 P 2.33 2.33 2.33 2.45 -0.50 44 5 443 +5
27NOV26 34.00 P 2.84 2.92 2.84 2.95 -0.53 44 170 436 +170
27NOV26 35.00 P 0.00 0.00 0.00 3.54 -0.58 44 0 285 0
27NOV26 36.00 P 0.00 0.00 0.00 4.17 -0.65 44 0 340 0
27NOV26 37.00 P 0.00 0.00 0.00 4.89 -0.65 45 0 206 0
27NOV26 38.00 P 0.00 0.00 0.00 5.64 -0.62 46 0 489 0
27NOV26 39.00 P 6.15 6.15 6.15 6.42 -0.63 46 1 627 +1
27NOV26 40.00 P 0.00 0.00 0.00 7.06 -0.87 43 0 1,787 0
27NOV26 41.00 P 0.00 0.00 0.00 7.95 -0.84 44 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 8.88 -0.74 46 0 3,958 0
27NOV26 43.00 P 0.00 0.00 0.00 9.84 -0.67 48 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 10.80 -0.62 50 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 11.71 -0.62 51 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.61 -0.67 50 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 13.55 -0.76 50 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 14.49 -0.78 50 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 15.44 -0.80 50 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 16.40 -0.84 50 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 18.88 -0.86 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.37 -0.87 56 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 23.87 -0.87 61 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 26.36 -0.88 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.86 -0.88 67 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.36 -0.88 71 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.87 -0.87 75 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.38 -0.86 80 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.85 -0.89 79 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.35 -0.89 82 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.86 -0.88 87 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.36 -0.88 90 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.86 -0.88 93 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.40 -0.84 100 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.87 -0.87 99 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.37 -0.87 102 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.90 -0.84 108 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.39 -0.85 109 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.85 -0.89 105 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.40 -0.84 115 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 68.89 -0.85 116 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 71.39 -0.85 118 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 73.87 -0.87 118 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 76.34 -0.90 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 78.84 -0.90 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 81.34 -0.90 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 25 0
30DEC26 19.00 P 0.11 0.11 0.11 0.06 +0.01 51 5 31 +5
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 283 0
30DEC26 22.00 P 0.24 0.24 0.24 0.20 +0.01 49 20 41 -11
30DEC26 23.00 P 0.00 0.00 0.00 0.28 0.00 49 0 258 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.02 48 0 103 0
30DEC26 25.00 P 0.51 0.51 0.51 0.49 -0.07 47 3 244 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.10 47 0 126 0
30DEC26 27.00 P 0.80 0.80 0.80 0.84 -0.17 46 5 695 -5
30DEC26 28.00 P 0.00 0.00 0.00 1.08 -0.19 46 0 454 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 -0.23 45 0 513 0
30DEC26 30.00 P 1.57 1.64 1.55 1.66 -0.27 45 7 1,222 -1
30DEC26 31.00 P 1.96 2.03 1.94 2.02 -0.36 45 98 1,075 -94
30DEC26 32.00 P 2.40 2.45 2.32 2.39 -0.44 44 20 1,235 -1
30DEC26 33.00 P 2.74 2.93 2.74 2.91 -0.45 44 9 892 +2
30DEC26 34.00 P 0.00 0.00 0.00 3.35 -0.59 43 0 5,705 0
30DEC26 35.00 P 3.87 4.04 3.87 4.01 -0.57 44 6 1,239 -1
30DEC26 36.00 P 0.00 0.00 0.00 4.65 -0.59 45 0 668 0
30DEC26 37.00 P 5.08 5.08 5.08 5.32 -0.64 45 10 3,549 0
30DEC26 38.00 P 5.83 5.83 5.83 6.06 -0.62 45 5 784 0
30DEC26 39.00 P 0.00 0.00 0.00 6.81 -0.70 46 0 548 0
30DEC26 40.00 P 7.28 7.28 7.28 7.57 -0.70 46 3 12,740 -3
30DEC26 41.00 P 0.00 0.00 0.00 8.30 -0.75 45 0 3,309 0
30DEC26 42.00 P 0.00 0.00 0.00 9.21 -0.69 46 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 10.05 -0.72 46 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 10.91 -0.74 46 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 11.79 -0.76 46 0 3,337 0
30DEC26 46.00 P 0.00 0.00 0.00 12.68 -0.79 46 0 2,998 0
30DEC26 47.00 P 0.00 0.00 0.00 13.59 -0.88 45 0 4,720 0
30DEC26 48.00 P 0.00 0.00 0.00 14.51 -0.81 45 0 1,144 0
30DEC26 49.00 P 0.00 0.00 0.00 15.44 -0.82 44 0 234 0
30DEC26 50.00 P 0.00 0.00 0.00 16.40 -0.95 44 0 5,186 0
30DEC26 52.50 P 0.00 0.00 0.00 19.07 -0.70 55 0 279 0
30DEC26 55.00 P 21.40 21.40 21.40 21.37 -0.87 50 3 2,407 -3
30DEC26 57.50 P 0.00 0.00 0.00 23.94 -0.80 58 0 498 0
30DEC26 60.00 P 0.00 0.00 0.00 26.40 -0.84 60 0 375 0
30DEC26 62.50 P 0.00 0.00 0.00 28.88 -0.86 62 0 141 0
30DEC26 65.00 P 0.00 0.00 0.00 31.36 -0.88 63 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 33.87 -0.87 67 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 36.38 -0.86 71 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 38.85 -0.89 70 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 41.35 -0.89 73 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 43.86 -0.88 77 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.36 -0.88 79 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 48.86 -0.88 82 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.40 -0.84 88 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.87 -0.87 88 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.37 -0.87 90 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.90 -0.84 95 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.39 -0.85 96 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.85 -0.89 94 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.40 -0.84 101 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.89 -0.85 102 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.39 -0.85 104 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.87 -0.87 104 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.34 -0.90 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.84 -0.90 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 81.34 -0.90 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 83.84 -0.90 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 86.35 -0.89 110 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 88.86 -0.88 113 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 91.35 -0.89 113 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 93.85 -0.89 114 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 96.35 -0.89 116 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 98.84 -0.90 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 101.34 -0.90 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 103.85 -0.89 120 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 106.34 -0.90 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 108.85 -0.89 123 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 111.34 -0.90 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 113.84 -0.90 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 116.35 -0.89 127 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30MAR27 15.50 P 0.14 0.14 0.14 0.01 -0.03 40 9 15 +9
30MAR27 16.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.01 -0.06 37 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.02 -0.07 39 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.03 -0.08 39 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 -0.09 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 -0.11 39 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.13 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.15 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.16 40 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.20 41 0 573 0
30MAR27 22.00 P 0.57 0.57 0.57 0.30 -0.25 41 2 129 +2
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.29 42 0 292 0
30MAR27 24.00 P 0.00 0.00 0.00 0.62 -0.32 42 0 266 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 -0.34 43 0 104 0
30MAR27 26.00 P 1.31 1.31 1.31 1.09 -0.38 43 8 224 -8
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.37 44 0 214 0
30MAR27 28.00 P 1.83 1.83 1.83 1.77 -0.34 45 22 353 +22
30MAR27 29.00 P 0.00 0.00 0.00 2.15 -0.30 45 0 3,165 0
30MAR27 30.00 P 2.50 2.53 2.50 2.61 -0.29 46 36 1,373 +20
30MAR27 31.00 P 0.00 0.00 0.00 3.02 -0.33 45 0 2,194 0
30MAR27 32.00 P 3.36 3.36 3.36 3.50 -0.36 45 1 272 0
30MAR27 33.00 P 0.00 0.00 0.00 3.98 -0.41 45 0 449 0
30MAR27 34.00 P 0.00 0.00 0.00 4.55 -0.43 46 0 292 0
30MAR27 35.00 P 0.00 0.00 0.00 5.08 -0.51 45 0 1,365 0
30MAR27 36.00 P 0.00 0.00 0.00 5.71 -0.53 45 0 413 0
30MAR27 37.00 P 0.00 0.00 0.00 6.40 -0.53 46 0 403 0
30MAR27 38.00 P 0.00 0.00 0.00 7.07 -0.59 46 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 7.70 -0.70 45 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 8.50 -0.64 46 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.27 -0.61 46 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 10.05 -0.63 46 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 10.78 -0.72 46 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 11.60 -0.73 46 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 12.50 -0.73 47 0 6,211 0
30MAR27 46.00 P 0.00 0.00 0.00 13.35 -0.75 47 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.20 -0.73 47 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 15.09 -0.79 47 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 15.97 -0.81 47 0 113 0
30MAR27 50.00 P 16.52 16.52 16.52 16.86 -0.74 47 6 676 +6
30MAR27 52.50 P 0.00 0.00 0.00 19.07 -0.99 45 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 21.49 -0.85 46 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 23.94 -0.82 47 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 26.40 -0.88 49 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 28.88 -0.87 51 0 11 0
30MAR27 65.00 P 0.00 0.00 0.00 31.36 -0.88 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.87 -0.87 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 36.38 -0.86 58 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 38.85 -0.89 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 41.35 -0.89 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.86 -0.88 63 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 46.36 -0.88 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.86 -0.88 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.40 -0.84 72 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.87 -0.87 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.37 -0.87 74 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.90 -0.84 78 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.39 -0.85 79 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.85 -0.89 77 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.40 -0.84 83 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.89 -0.85 84 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.39 -0.85 85 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.87 -0.87 85 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.34 -0.90 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.84 -0.90 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 81.34 -0.90 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 130 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 +0.02 50 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.16 +0.03 49 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.19 +0.03 49 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 +0.04 49 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.27 +0.03 49 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.43 +0.03 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.49 +0.03 49 0 10 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 +0.02 49 0 33 0
29JUN27 20.00 P 0.00 0.00 0.00 0.64 +0.02 49 0 260 0
29JUN27 21.00 P 0.00 0.00 0.00 0.81 +0.02 49 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 0.00 49 0 231 0
29JUN27 23.00 P 1.21 1.21 1.21 1.23 -0.02 49 6 141 +6
29JUN27 24.00 P 0.00 0.00 0.00 1.46 -0.08 48 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.70 -0.14 48 0 177 0
29JUN27 26.00 P 0.00 0.00 0.00 1.99 -0.19 47 0 83 0
29JUN27 27.00 P 0.00 0.00 0.00 2.42 -0.11 48 0 88 0
29JUN27 28.00 P 0.00 0.00 0.00 2.68 -0.24 47 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 3.09 -0.25 47 0 34 0
29JUN27 30.00 P 3.43 3.43 3.43 3.50 -0.30 47 23 334 +23
29JUN27 31.00 P 0.00 0.00 0.00 4.20 -0.19 49 0 488 0
29JUN27 32.00 P 4.40 4.40 4.40 4.44 -0.38 46 2 379 -2
29JUN27 33.00 P 4.94 4.98 4.94 4.93 -0.46 46 77 3,600 +28
29JUN27 34.00 P 5.47 5.47 5.47 5.55 -0.43 47 135 3,359 +90
29JUN27 35.00 P 0.00 0.00 0.00 6.13 -0.48 47 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 6.77 -0.49 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 7.41 -0.52 47 0 338 0
29JUN27 38.00 P 0.00 0.00 0.00 8.07 -0.55 47 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 8.77 -0.49 47 0 90 0
29JUN27 40.00 P 9.44 9.44 9.25 9.47 -0.53 47 30 284 +17
29JUN27 41.00 P 0.00 0.00 0.00 10.15 -0.60 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 10.90 -0.68 47 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 11.66 -0.71 47 0 1,606 0
29JUN27 44.00 P 12.30 12.30 12.30 12.44 -0.76 47 8 214 0
29JUN27 45.00 P 0.00 0.00 0.00 13.31 -0.67 48 0 158 0
29JUN27 46.00 P 0.00 0.00 0.00 14.12 -0.70 48 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 14.95 -0.64 48 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 15.79 -0.65 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 16.63 -0.68 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 17.50 -0.68 48 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 19.66 -0.80 48 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 21.91 -0.81 48 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.18 -0.81 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.49 -0.84 46 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 28.88 -0.87 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.68 -0.66 55 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 34.09 -0.69 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.52 -0.73 56 0 13 0
29JUN27 72.50 P 0.00 0.00 0.00 38.97 -0.77 57 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 41.43 -0.81 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.89 -0.85 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.37 -0.87 59 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.86 -0.88 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.40 -0.84 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.87 -0.87 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.37 -0.87 66 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.90 -0.84 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.39 -0.85 70 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.85 -0.89 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.40 -0.84 74 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 68.89 -0.85 74 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 71.39 -0.85 76 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 73.87 -0.87 76 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 76.34 -0.90 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 78.84 -0.90 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 81.34 -0.90 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 304 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 30 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.41 0.00 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.53 0.00 47 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.69 -0.02 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.78 -0.01 48 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 0.87 -0.02 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.08 -0.04 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.31 -0.05 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.63 -0.07 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.93 -0.08 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.25 -0.13 48 0 5 0
29SEP27 26.00 P 0.00 0.00 0.00 2.56 -0.20 47 0 3 0
29SEP27 27.00 P 0.00 0.00 0.00 3.00 -0.18 48 0 100 0
29SEP27 28.00 P 0.00 0.00 0.00 3.36 -0.25 48 0 65 0
29SEP27 29.00 P 0.00 0.00 0.00 3.72 -0.34 47 0 677 0
29SEP27 30.00 P 0.00 0.00 0.00 4.34 -0.10 48 0 145 0
29SEP27 31.00 P 4.50 4.50 4.50 4.65 -0.31 47 2 262 +2
29SEP27 32.00 P 0.00 0.00 0.00 5.24 -0.37 47 0 1 0
29SEP27 33.00 P 5.72 5.72 5.60 5.90 -0.19 48 102 125 +100
29SEP27 34.00 P 0.00 0.00 0.00 6.26 -0.41 47 0 11 0
29SEP27 35.00 P 0.00 0.00 0.00 6.86 -0.53 47 0 50 0
29SEP27 36.00 P 0.00 0.00 0.00 7.53 -0.50 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.18 -0.49 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 8.84 -0.50 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.53 -0.30 47 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 10.23 -0.51 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.00 -0.48 48 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 11.76 -0.51 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.56 -0.48 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.36 -0.47 49 0 2 0
29SEP27 45.00 P 0.00 0.00 0.00 14.16 -0.47 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.97 -0.44 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.80 -0.42 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.65 -0.40 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.50 -0.38 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.36 -0.37 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.52 -0.72 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.43 -0.04 58 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.76 0.00 59 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.10 +0.02 61 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.45 +0.03 62 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.83 +0.05 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.24 +0.06 65 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 37.66 +0.07 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.09 +0.08 68 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.53 +0.09 69 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 44.97 +0.07 71 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.42 +0.06 72 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 49.87 +0.05 73 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.34 +0.05 75 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 54.82 +0.05 76 0 0 0
TOTAL PUT 5,663 254,416 -349
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$ 398.400
04SEP26 292.50 C 0.00 0.00 0.00 105.90 +9.78 0 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 103.40 +10.40 0 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 100.90 +9.93 0 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 98.40 +11.70 0 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 93.40 +10.34 0 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 88.40 +10.30 0 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 83.40 +10.45 0 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 78.40 +10.60 0 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 73.40 +10.75 0 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 68.40 +10.90 0 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 63.40 +11.05 0 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 58.40 +11.20 0 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 53.40 +12.56 0 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 48.40 +12.55 0 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 43.40 +12.50 0 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 38.40 +12.38 0 0 0 0
04SEP26 365.00 C 40.99 40.99 40.99 33.40 +12.11 0 1 0 0
04SEP26 370.00 C 0.00 0.00 0.00 28.40 +11.58 0 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 23.40 +10.28 0 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 18.40 +8.93 0 0 0 -16
04SEP26 385.00 C 0.00 0.00 0.00 13.40 +6.93 0 0 0 -17
04SEP26 390.00 C 16.94 16.94 16.94 8.40 +4.24 0 2 0 -20
04SEP26 395.00 C 5.44 5.44 5.44 3.40 +0.89 0 2 0 -44
04SEP26 400.00 C 4.00 4.00 0.48 0.00 -1.42 0 76 72 +50
04SEP26 405.00 C 1.53 5.80 1.10 0.00 -0.75 0 78 83 +5
04SEP26 410.00 C 0.61 0.61 0.06 0.00 -0.37 0 25 260 -15
04SEP26 415.00 C 0.41 0.41 0.41 0.00 -0.17 0 15 59 +15
04SEP26 420.00 C 0.06 0.06 0.06 0.00 -0.07 0 31 31 0
04SEP26 425.00 C 0.35 0.35 0.35 0.00 -0.03 0 3 4 -3
04SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
04SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
04SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
04SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 106.07 +9.95 59 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 103.97 +10.70 107 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 101.07 +10.10 0 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 98.71 +10.42 87 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 93.58 +10.52 58 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 88.59 +10.49 60 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 83.59 +10.35 55 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 78.61 +10.64 57 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 73.63 +10.50 56 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 69.27 +11.77 79 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 64.27 +11.92 73 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 58.84 +11.64 57 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 54.00 +11.51 57 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 49.23 +11.13 57 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 44.56 +10.66 57 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 40.02 +10.12 57 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 35.64 +9.49 57 0 10 0
11SEP26 370.00 C 0.00 0.00 0.00 31.45 +8.80 57 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 27.49 +7.95 57 0 6 0
11SEP26 380.00 C 0.00 0.00 0.00 23.79 +7.21 57 0 15 0
11SEP26 385.00 C 0.00 0.00 0.00 20.17 +6.26 56 0 0 0
11SEP26 390.00 C 22.56 22.56 22.56 17.02 +5.48 56 2 2 +2
11SEP26 395.00 C 0.00 0.00 0.00 14.22 +4.75 56 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 11.74 +4.20 56 0 51 0
11SEP26 405.00 C 13.50 13.50 9.20 9.48 +3.32 55 2 2 +1
11SEP26 410.00 C 10.53 10.53 7.86 7.86 +2.96 57 2 15 0
11SEP26 415.00 C 6.11 6.11 6.11 6.11 +2.24 56 2 2 +2
11SEP26 420.00 C 8.00 8.00 8.00 4.82 +1.77 56 1 2 +1
11SEP26 425.00 C 0.00 0.00 0.00 3.75 +1.34 56 0 0 0
11SEP26 430.00 C 3.85 3.85 3.85 2.90 +1.02 56 1 4 +1
11SEP26 435.00 C 0.00 0.00 0.00 2.25 +0.82 57 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 1.75 +0.68 57 0 20 0
11SEP26 445.00 C 2.50 2.50 1.98 1.30 +0.51 57 87 84 +82
11SEP26 450.00 C 0.00 0.00 0.00 0.95 +0.37 57 0 0 0
11SEP26 455.00 C 1.10 1.10 1.10 0.69 +0.26 57 5 5 +5
11SEP26 460.00 C 0.00 0.00 0.00 0.49 +0.18 57 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.35 +0.13 57 0 1 0
11SEP26 470.00 C 0.00 0.00 0.00 0.24 +0.08 57 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.17 +0.06 57 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.12 +0.04 57 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.08 +0.03 57 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.06 +0.03 58 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 245.00 C 0.00 0.00 0.00 153.91 +12.02 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 148.92 +11.94 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 143.94 +12.04 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 138.96 +8.76 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 133.98 +12.04 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 129.00 +11.57 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 124.04 +11.62 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 119.08 +10.62 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 114.14 +10.62 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 109.22 +10.56 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 104.32 +11.05 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 98.71 +10.42 0 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 89.83 +10.88 54 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 80.39 +9.39 54 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 69.27 +7.16 34 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 62.57 +8.84 54 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 54.32 +9.71 54 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 46.61 +8.91 54 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 39.53 +8.06 54 0 129 0
29SEP26 380.00 C 0.00 0.00 0.00 33.12 +7.95 54 0 133 0
29SEP26 390.00 C 27.20 27.20 27.20 26.59 +6.09 52 1 100 0
29SEP26 400.00 C 21.07 21.07 20.50 21.74 +5.24 53 18 109 0
29SEP26 410.00 C 0.00 0.00 0.00 17.56 +4.44 53 0 262 0
29SEP26 420.00 C 14.09 14.09 12.70 14.01 +3.69 53 95 232 +91
29SEP26 430.00 C 12.30 12.30 12.30 11.05 +3.03 53 1 98 +1
29SEP26 440.00 C 0.00 0.00 0.00 8.61 +2.45 54 0 135 0
29SEP26 450.00 C 6.80 6.84 6.80 6.64 +1.95 54 3 211 0
29SEP26 460.00 C 0.00 0.00 0.00 5.06 +1.53 54 0 137 0
29SEP26 470.00 C 0.00 0.00 0.00 3.82 +1.08 54 0 240 0
29SEP26 480.00 C 3.10 3.10 2.60 2.99 +0.95 55 23 106 +22
29SEP26 490.00 C 0.00 0.00 0.00 2.24 +0.73 55 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 1.59 +0.50 54 0 397 0
29SEP26 510.00 C 0.00 0.00 0.00 1.16 +0.37 54 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.83 +0.27 54 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.59 +0.20 54 0 235 0
29SEP26 540.00 C 0.83 0.83 0.83 0.42 +0.15 54 1 109 +1
29SEP26 550.00 C 0.00 0.00 0.00 0.30 +0.11 54 0 881 0
29SEP26 560.00 C 0.00 0.00 0.00 0.21 +0.08 54 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.14 +0.05 54 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.10 +0.04 54 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 53 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 64 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 79 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 153.91 +11.63 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 148.92 +11.51 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 144.71 +12.14 48 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 140.09 +9.89 54 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 135.27 +13.12 54 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 129.74 +11.47 41 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 125.72 +12.13 54 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 119.63 +11.17 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 116.33 +12.81 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 111.71 +13.05 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 107.16 +13.89 54 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 102.67 +14.28 54 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 91.09 +10.89 41 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 82.91 +10.51 45 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 75.09 +8.08 47 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 67.67 +9.46 49 0 8 0
29OCT26 350.00 C 0.00 0.00 0.00 62.56 +9.40 54 0 114 0
29OCT26 360.00 C 0.00 0.00 0.00 55.82 +8.84 54 0 46 0
29OCT26 370.00 C 0.00 0.00 0.00 49.55 +9.49 54 0 49 0
29OCT26 380.00 C 0.00 0.00 0.00 42.47 +7.43 52 0 63 0
29OCT26 390.00 C 0.00 0.00 0.00 37.34 +6.85 52 0 99 0
29OCT26 400.00 C 31.63 32.27 29.50 32.68 +6.27 52 46 117 +46
29OCT26 410.00 C 0.00 0.00 0.00 28.48 +5.71 53 0 72 0
29OCT26 420.00 C 0.00 0.00 0.00 24.70 +5.16 53 0 88 0
29OCT26 430.00 C 0.00 0.00 0.00 21.34 +4.64 53 0 63 0
29OCT26 440.00 C 0.00 0.00 0.00 18.35 +4.14 53 0 30 0
29OCT26 450.00 C 0.00 0.00 0.00 15.73 +3.68 53 0 91 0
29OCT26 460.00 C 0.00 0.00 0.00 13.42 +3.24 53 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 11.42 +2.86 53 0 27 0
29OCT26 480.00 C 0.00 0.00 0.00 9.68 +2.50 53 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 8.17 +1.85 53 0 13 0
29OCT26 500.00 C 0.00 0.00 0.00 6.88 +1.66 54 0 155 0
27NOV26 250.00 C 0.00 0.00 0.00 151.14 +13.73 57 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 146.39 +13.82 57 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 140.09 +9.89 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 135.27 +12.24 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 129.74 +11.47 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 125.72 +12.13 41 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 119.77 +10.37 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 116.33 +10.06 43 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 111.71 +11.12 43 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 107.16 +10.48 44 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 103.00 +10.24 45 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 95.15 +9.87 49 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 87.57 +9.55 51 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 80.30 +8.92 52 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 73.54 +8.61 53 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 66.92 +7.89 53 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 61.01 +7.59 54 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 56.92 +8.64 57 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 51.61 +8.14 57 0 110 0
27NOV26 390.00 C 0.00 0.00 0.00 45.04 +5.94 55 0 168 0
27NOV26 400.00 C 0.00 0.00 0.00 40.65 +5.65 55 0 97 0
27NOV26 410.00 C 34.61 35.19 34.61 36.34 +4.96 56 30 48 -30
27NOV26 420.00 C 31.51 31.51 31.51 32.71 +4.83 56 15 85 +15
27NOV26 430.00 C 28.20 28.20 28.20 29.07 +4.10 56 15 50 0
27NOV26 440.00 C 0.00 0.00 0.00 26.07 +4.01 56 0 46 0
27NOV26 450.00 C 0.00 0.00 0.00 23.14 +3.45 56 0 69 0
27NOV26 460.00 C 0.00 0.00 0.00 20.57 +3.15 56 0 35 0
27NOV26 470.00 C 0.00 0.00 0.00 18.29 +2.92 56 0 75 0
27NOV26 480.00 C 14.50 14.50 14.50 16.05 +1.98 56 1 36 +1
27NOV26 490.00 C 0.00 0.00 0.00 14.76 +2.46 57 0 9 0
27NOV26 500.00 C 0.00 0.00 0.00 12.98 +2.08 57 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 153.95 +11.67 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 151.14 +12.96 55 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 146.39 +12.31 55 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 140.09 +9.89 0 0 28 0
30DEC26 265.00 C 0.00 0.00 0.00 135.27 +12.24 34 0 15 0
30DEC26 270.00 C 0.00 0.00 0.00 129.74 +10.37 0 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 125.72 +10.06 40 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 121.10 +11.21 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 117.00 +10.73 45 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 112.95 +10.83 48 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 108.94 +10.75 49 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 105.12 +10.45 51 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 97.53 +10.22 53 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 90.43 +10.01 54 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 83.48 +9.46 55 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 77.18 +9.29 56 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 70.98 +8.71 56 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 65.37 +8.42 57 0 81 0
30DEC26 370.00 C 0.00 0.00 0.00 60.00 +7.99 57 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 54.95 +7.47 57 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 50.43 +7.29 58 0 64 0
30DEC26 400.00 C 0.00 0.00 0.00 46.01 +6.70 58 0 112 0
30DEC26 410.00 C 0.00 0.00 0.00 42.10 +6.33 58 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 38.41 +6.07 58 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 34.97 +5.50 58 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 31.92 +5.24 58 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 29.08 +5.04 59 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 26.38 +4.47 59 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 24.01 +4.24 59 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 21.88 +4.13 59 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 19.82 +3.14 59 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 17.94 +2.89 59 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 16.37 +3.30 59 0 372 0
30DEC26 520.00 C 12.24 12.24 12.24 15.30 +3.06 60 1 32 +1
30DEC26 530.00 C 0.00 0.00 0.00 13.74 +2.66 60 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 12.54 +2.59 60 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 11.42 +2.50 60 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 10.30 +2.19 60 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 9.24 +1.92 60 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 8.47 +1.91 60 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 7.69 +1.80 60 0 15 0
30DEC26 600.00 C 5.60 5.60 5.60 6.92 +1.57 60 46 111 -23
30DEC26 610.00 C 0.00 0.00 0.00 6.20 +1.37 60 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 5.69 +1.43 60 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 5.17 +1.31 60 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 4.65 +1.13 60 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 4.15 +0.96 60 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 3.80 +0.94 60 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 3.47 +0.94 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 3.13 +0.83 60 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.81 +0.71 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.52 +0.63 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.31 +0.63 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 2.10 +0.61 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.90 +0.53 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.70 +0.45 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.53 +0.41 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.40 +0.40 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.28 +0.40 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.16 +0.35 60 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 1.03 +0.29 60 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.92 +0.25 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.85 +0.25 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.78 +0.26 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.71 +0.23 60 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.63 +0.19 60 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.56 +0.16 60 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.51 +0.15 60 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.47 +0.15 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.43 +0.15 60 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.39 +0.13 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.35 +0.11 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.31 +0.09 60 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.28 +0.09 60 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.26 +0.09 60 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.24 +0.09 60 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 154.19 +8.69 0 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 151.14 +12.07 48 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 146.39 +12.31 47 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 141.14 +10.94 44 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 137.20 +11.15 48 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 133.38 +11.16 50 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 129.56 +11.15 51 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 125.73 +10.87 52 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 122.08 +10.64 53 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 118.58 +10.57 54 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 115.16 +10.54 55 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 111.74 +10.36 55 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 105.24 +10.03 56 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 99.07 +9.67 56 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 93.36 +9.55 57 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 87.77 +9.15 57 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 82.55 +8.65 58 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 77.85 +8.66 58 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 73.14 +8.25 58 336 623 +336
30MAR27 380.00 C 0.00 0.00 0.00 68.70 +7.68 58 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 64.84 +7.68 58 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 60.98 +7.57 58 0 290 0
30MAR27 410.00 C 0.00 0.00 0.00 57.22 +6.89 59 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 53.89 +6.65 59 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 50.82 +6.60 59 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 47.80 +6.44 59 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 44.79 +5.83 59 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 42.19 +5.59 59 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 39.82 +5.58 59 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 37.47 +5.53 59 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 35.12 +4.99 59 0 1 0
30MAR27 500.00 C 24.33 24.33 24.33 32.95 +4.61 59 1 20 0
30MAR27 510.00 C 0.00 0.00 0.00 31.16 +4.61 59 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 29.38 +4.62 59 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 27.59 +4.36 59 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 25.81 +3.90 59 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 24.29 +3.70 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 22.98 +3.71 59 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 21.67 +3.72 59 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 20.35 +3.49 60 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 19.04 +3.13 60 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 17.86 +2.89 59 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 16.92 +2.89 60 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 15.99 +2.90 60 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 15.05 +2.86 60 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 14.11 +2.57 60 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 13.17 +2.28 60 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 12.42 +2.18 60 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 11.78 +2.19 60 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 11.47 +2.53 60 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 10.81 +2.48 60 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 10.14 +2.25 60 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 9.47 +2.01 60 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 8.89 +1.86 60 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 8.45 +1.86 60 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 8.00 +1.84 60 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 7.56 +1.83 60 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 7.11 +1.72 60 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 6.67 +1.50 60 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 6.22 +1.20 60 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 5.86 +1.02 60 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.57 +1.03 60 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 5.29 +1.05 60 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 157.52 +10.86 50 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 153.84 +10.86 52 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 150.17 +10.76 53 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 146.54 +10.61 54 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 143.06 +10.39 54 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 139.59 +10.14 55 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 136.37 +10.09 56 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 133.15 +9.91 56 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 130.08 +9.88 57 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 127.04 +9.88 57 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 124.00 +9.68 57 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 120.96 +9.30 57 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 115.51 +9.04 58 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 110.31 +9.04 58 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 105.11 +8.66 58 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 100.22 +8.12 59 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 95.88 +8.10 59 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 91.56 +8.04 59 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 87.30 +7.68 59 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 83.21 +7.12 59 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 79.68 +7.10 59 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 76.17 +7.09 60 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 72.67 +6.97 60 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 69.17 +6.28 60 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 66.21 +6.12 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 63.40 +6.12 60 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 60.59 +6.11 60 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 57.79 +5.90 60 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 54.98 +5.28 60 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 52.67 +5.15 60 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 50.48 +5.15 60 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 48.29 +5.14 60 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 46.10 +5.14 60 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 43.92 +4.64 60 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 41.84 +4.21 60 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 40.19 +4.22 60 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 38.53 +4.21 60 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 36.88 +4.21 60 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 35.23 +4.22 60 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 33.57 +3.81 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 31.92 +3.37 60 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 30.69 +3.35 60 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 29.48 +3.36 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 28.27 +3.36 61 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 27.05 +3.35 61 0 41 0
29SEP27 295.00 C 0.00 0.00 0.00 131.09 +8.36 56 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 128.60 +8.35 57 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 123.63 +8.26 57 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 118.75 +8.24 57 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 113.87 +7.60 57 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 109.50 +7.32 57 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 105.39 +7.30 58 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 101.28 +7.28 58 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 97.18 +6.89 58 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 93.26 +6.33 58 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 89.89 +6.32 58 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 86.51 +6.30 58 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 83.14 +6.28 58 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 79.77 +5.88 58 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 76.55 +5.34 58 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 73.85 +5.33 58 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 71.15 +5.31 58 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 68.45 +5.30 59 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 65.75 +5.28 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 63.05 +4.66 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 60.67 +4.37 59 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 58.57 +4.35 59 0 0 0
TOTAL CALL 968 20,934 +510
04SEP26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
04SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
04SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
04SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 53 0
04SEP26 355.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 24 0
04SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 39 0
04SEP26 365.00 P 0.00 0.00 0.00 0.00 -0.47 0 0 33 0
04SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.96 0 0 11 0
04SEP26 375.00 P 0.00 0.00 0.00 0.00 -1.86 0 0 42 0
04SEP26 380.00 P 0.06 0.06 0.06 0.00 -3.25 0 30 27 -5
04SEP26 385.00 P 1.49 1.49 1.49 0.00 -5.29 0 15 32 +15
04SEP26 390.00 P 0.43 0.43 0.43 0.00 -7.98 0 15 80 -15
04SEP26 395.00 P 1.67 1.67 1.01 0.00 -11.26 0 22 30 0
04SEP26 400.00 P 2.40 2.40 2.40 1.60 -13.49 0 20 0 -51
04SEP26 405.00 P 0.00 0.00 0.00 6.60 -13.30 0 0 0 -30
04SEP26 410.00 P 0.00 0.00 0.00 11.60 -12.92 0 0 0 -49
04SEP26 415.00 P 0.00 0.00 0.00 16.60 -12.74 0 0 0 -2
04SEP26 420.00 P 21.00 21.00 21.00 21.60 -12.65 0 1 0 -35
04SEP26 425.00 P 0.00 0.00 0.00 26.60 -12.61 0 0 0 -10
04SEP26 430.00 P 0.00 0.00 0.00 31.60 -12.60 0 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 36.60 -12.60 0 0 0 -15
04SEP26 440.00 P 0.00 0.00 0.00 41.60 -12.60 0 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 46.60 -12.60 0 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 51.60 -12.60 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 56.60 -12.60 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 61.60 -12.60 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 66.60 -12.60 0 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 71.60 -12.60 0 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 76.60 -12.60 0 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 81.60 -12.60 0 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 86.60 -12.60 0 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 91.60 -12.60 0 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 96.60 -12.60 0 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 101.60 -12.60 0 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 106.60 -12.60 0 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 111.60 -12.60 0 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.05 60 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.02 -0.08 60 0 0 0
11SEP26 320.00 P 0.19 0.19 0.19 0.03 -0.14 58 2 5 -2
11SEP26 325.00 P 0.00 0.00 0.00 0.05 -0.23 58 0 19 0
11SEP26 330.00 P 0.00 0.00 0.00 0.08 -0.36 57 0 10 0
11SEP26 335.00 P 0.00 0.00 0.00 0.14 -0.54 57 0 8 0
11SEP26 340.00 P 0.00 0.00 0.00 0.24 -0.80 57 0 7 0
11SEP26 345.00 P 0.58 0.58 0.58 0.40 -1.11 57 4 5 +4
11SEP26 350.00 P 1.04 1.04 1.04 0.64 -1.51 57 2 10 +2
11SEP26 355.00 P 0.00 0.00 0.00 0.98 -1.97 57 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 1.46 -2.50 57 0 26 0
11SEP26 365.00 P 2.70 2.70 2.70 2.10 -3.13 57 4 15 +4
11SEP26 370.00 P 0.00 0.00 0.00 2.94 -3.75 57 0 50 0
11SEP26 375.00 P 0.00 0.00 0.00 4.00 -4.41 57 0 0 0
11SEP26 380.00 P 5.50 5.50 5.50 5.31 -5.17 58 31 34 +31
11SEP26 385.00 P 0.00 0.00 0.00 6.94 -5.89 58 0 16 0
11SEP26 390.00 P 0.00 0.00 0.00 8.81 -6.68 58 0 5 0
11SEP26 395.00 P 0.00 0.00 0.00 11.02 -7.41 58 0 7 0
11SEP26 400.00 P 13.78 13.78 13.78 13.56 -8.07 58 1 2 +1
11SEP26 405.00 P 0.00 0.00 0.00 16.39 -8.77 58 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 19.53 -9.46 58 0 12 0
11SEP26 415.00 P 0.00 0.00 0.00 22.71 -10.21 57 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 26.37 -10.68 57 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 30.24 -11.14 57 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 34.37 -11.45 57 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 38.67 -11.70 57 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 43.11 -11.94 57 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 47.66 -12.12 57 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 52.35 -12.24 57 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 57.10 -12.35 57 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 61.92 -12.43 57 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 66.80 -12.48 57 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 72.87 -11.37 80 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 76.99 -12.22 69 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 82.46 -11.74 81 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 87.39 -11.81 84 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 92.50 -11.70 89 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 98.07 -11.13 101 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 103.14 -11.06 106 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 107.97 -11.23 107 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 112.12 -12.08 94 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 -0.05 55 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 -0.07 54 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.07 -0.10 55 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.10 -0.15 54 0 69 0
29SEP26 285.00 P 0.00 0.00 0.00 0.15 -0.20 54 0 25 0
29SEP26 290.00 P 0.00 0.00 0.00 0.21 -0.28 54 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.31 -0.35 54 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 0.43 -0.47 54 0 145 0
29SEP26 310.00 P 1.87 1.87 1.87 0.78 -0.77 54 8 276 -5
29SEP26 320.00 P 2.40 2.40 2.40 1.40 -1.12 55 1 391 -1
29SEP26 330.00 P 0.00 0.00 0.00 2.30 -1.62 55 0 129 0
29SEP26 340.00 P 4.00 4.00 4.00 3.60 -2.23 55 1 129 -1
29SEP26 350.00 P 6.33 6.42 6.04 5.38 -2.96 55 22 140 0
29SEP26 360.00 P 0.00 0.00 0.00 7.74 -3.77 55 0 528 0
29SEP26 370.00 P 11.30 11.30 11.30 10.74 -4.66 55 9 224 +9
29SEP26 380.00 P 0.00 0.00 0.00 14.42 -5.59 55 0 111 0
29SEP26 390.00 P 0.00 0.00 0.00 18.82 -6.53 56 0 196 0
29SEP26 400.00 P 27.00 27.00 23.80 23.93 -7.43 56 76 344 +16
29SEP26 410.00 P 0.00 0.00 0.00 29.73 -7.19 56 0 200 0
29SEP26 420.00 P 33.38 37.88 33.38 35.94 -9.42 56 80 1,043 +80
29SEP26 430.00 P 0.00 0.00 0.00 42.25 -9.47 54 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 49.75 -10.75 54 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 57.70 -10.65 54 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 68.02 -9.18 61 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 77.07 -9.09 63 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 86.39 -10.47 66 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 95.92 -10.14 68 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 105.65 -9.70 72 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 115.57 -11.58 76 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 125.59 -11.11 80 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 134.51 -12.30 78 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 145.86 -8.34 89 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 155.44 -8.76 91 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 166.12 -8.66 98 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 173.94 -11.05 89 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 184.59 -11.49 96 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 195.83 -10.20 107 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 205.72 -8.48 110 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 214.67 -11.56 106 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 224.27 -11.33 107 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 234.75 -10.89 113 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 245.63 -10.11 121 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 254.71 -11.47 119 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 265.46 -9.13 126 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 275.32 -10.29 128 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 285.32 -10.25 131 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 295.26 -10.98 133 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 304.21 -9.99 128 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 314.42 -11.34 132 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 324.23 -9.97 133 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 335.29 -10.15 144 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 345.29 -8.91 146 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 354.42 -10.73 142 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 365.19 -9.82 150 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 375.23 -8.97 152 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 384.06 -11.21 146 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 395.17 -9.03 156 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 404.04 -11.51 150 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 414.02 -11.90 152 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 425.31 -8.89 164 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 435.09 -9.79 164 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 445.31 -8.89 168 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 455.27 -9.51 170 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 463.91 -10.93 161 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 475.02 -9.55 172 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 485.23 -9.80 175 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 493.49 -12.32 162 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 505.04 -10.46 178 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 514.00 -12.00 171 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 523.50 -12.00 167 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 533.50 -11.00 169 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 543.00 -12.00 165 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.23 -0.11 54 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.29 -0.16 54 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.40 -0.19 54 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.51 -0.25 54 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.67 -0.29 54 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 0.84 -0.38 54 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 1.06 -0.47 54 0 45 0
29OCT26 280.00 P 0.00 0.00 0.00 1.33 -0.60 54 0 198 0
29OCT26 285.00 P 0.00 0.00 0.00 1.67 -0.66 54 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 2.07 -0.78 54 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 2.47 -0.95 54 0 38 0
29OCT26 300.00 P 4.30 4.80 4.28 3.01 -1.02 54 35 87 -2
29OCT26 310.00 P 5.65 5.65 5.65 4.20 -1.42 54 200 221 +184
29OCT26 320.00 P 0.00 0.00 0.00 5.79 -1.84 55 0 245 0
29OCT26 330.00 P 0.00 0.00 0.00 7.80 -2.24 55 0 142 0
29OCT26 340.00 P 0.00 0.00 0.00 10.17 -2.66 55 0 128 0
29OCT26 350.00 P 0.00 0.00 0.00 12.94 -3.37 55 0 291 0
29OCT26 360.00 P 17.90 18.00 17.90 16.37 -3.86 55 4 83 +2
29OCT26 370.00 P 0.00 0.00 0.00 20.17 -4.35 55 0 168 0
29OCT26 380.00 P 0.00 0.00 0.00 24.44 -5.16 55 0 114 0
29OCT26 390.00 P 0.00 0.00 0.00 29.37 -5.66 55 0 144 0
29OCT26 400.00 P 0.00 0.00 0.00 34.60 -6.34 56 0 164 0
29OCT26 410.00 P 0.00 0.00 0.00 40.49 -6.95 56 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 46.75 -7.40 56 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 53.45 -8.12 57 0 9 0
29OCT26 440.00 P 0.00 0.00 0.00 60.62 -8.53 57 0 7 0
29OCT26 450.00 P 0.00 0.00 0.00 68.05 -9.18 57 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 75.98 -9.52 58 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 84.08 -10.06 59 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 92.62 -10.22 60 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 101.29 -10.79 61 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 110.30 -11.02 62 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 2.38 -1.01 57 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 2.79 -1.19 57 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 3.33 -1.25 57 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 3.91 -1.48 57 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 4.49 -1.70 57 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 5.26 -1.75 57 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 6.06 -2.02 57 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 6.86 -2.30 57 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 7.86 -2.69 57 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 9.20 -2.72 58 0 7 0
27NOV26 300.00 P 14.00 14.00 14.00 10.01 -3.34 57 1 56 -1
27NOV26 310.00 P 0.00 0.00 0.00 12.99 -3.38 58 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 15.86 -4.10 58 0 86 0
27NOV26 330.00 P 23.45 23.45 23.45 19.43 -4.44 58 4 145 +4
27NOV26 340.00 P 0.00 0.00 0.00 23.16 -5.09 58 0 155 0
27NOV26 350.00 P 0.00 0.00 0.00 27.52 -5.52 58 0 143 0
27NOV26 360.00 P 0.00 0.00 0.00 32.11 -6.11 58 0 100 0
27NOV26 370.00 P 0.00 0.00 0.00 37.28 -6.54 59 0 99 0
27NOV26 380.00 P 46.27 47.24 46.27 42.64 -7.17 59 45 69 +45
27NOV26 390.00 P 52.92 53.13 52.28 48.62 -7.47 59 60 106 +15
27NOV26 400.00 P 59.38 59.38 59.19 54.68 -8.18 59 45 59 +29
27NOV26 410.00 P 65.74 65.90 65.74 61.43 -8.29 60 30 77 +15
27NOV26 420.00 P 72.75 72.91 72.75 68.19 -9.01 60 30 51 +30
27NOV26 430.00 P 0.00 0.00 0.00 75.53 -9.15 60 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 83.00 -9.63 61 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 90.75 -9.99 61 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 98.85 -10.12 62 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 106.95 -10.67 62 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 115.53 -10.73 63 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 124.17 -10.99 64 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 132.91 -11.33 64 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 4.68 -0.83 60 0 74 0
30DEC26 250.00 P 0.00 0.00 0.00 5.29 -1.25 60 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 6.28 -1.12 60 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 7.14 -1.13 60 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 8.00 -1.41 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 8.95 -1.60 60 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 10.10 -1.60 60 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 11.25 -1.70 60 0 41 0
30DEC26 285.00 P 0.00 0.00 0.00 12.39 -2.04 60 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 13.71 -2.19 60 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 15.19 -2.19 60 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 16.66 -2.35 60 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 19.79 -2.90 60 0 79 0
30DEC26 320.00 P 0.00 0.00 0.00 23.48 -3.01 61 0 152 0
30DEC26 330.00 P 0.00 0.00 0.00 27.22 -3.74 61 0 106 0
30DEC26 340.00 P 0.00 0.00 0.00 31.70 -3.74 61 0 165 0
30DEC26 350.00 P 0.00 0.00 0.00 36.18 -4.47 61 0 392 0
30DEC26 360.00 P 0.00 0.00 0.00 41.27 -4.67 61 0 259 0
30DEC26 370.00 P 0.00 0.00 0.00 46.56 -5.09 61 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 52.07 -5.68 61 0 227 0
30DEC26 390.00 P 62.46 62.46 62.46 58.17 -5.69 62 15 299 0
30DEC26 400.00 P 0.00 0.00 0.00 64.28 -6.41 62 0 241 0
30DEC26 410.00 P 0.00 0.00 0.00 70.85 -6.71 62 0 194 0
30DEC26 420.00 P 81.67 81.67 81.67 77.72 -6.89 62 15 433 0
30DEC26 430.00 P 0.00 0.00 0.00 84.61 -7.56 62 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 92.02 -7.73 63 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 99.59 -7.94 63 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 107.19 -8.53 63 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 115.21 -8.71 64 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 123.41 -8.82 64 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 131.62 -9.32 65 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 140.07 -9.59 65 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 148.79 -9.61 66 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 157.51 -9.96 66 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 166.26 -10.36 67 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 175.39 -10.38 68 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 184.54 -10.48 69 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 193.69 -10.80 70 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 202.94 -11.03 70 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 212.42 -11.04 71 0 15 0
30DEC26 590.00 P 222.86 222.86 222.86 221.90 -11.15 72 15 17 0
30DEC26 600.00 P 232.36 232.36 232.36 231.39 -11.38 73 15 52 -15
30DEC26 610.00 P 0.00 0.00 0.00 240.94 -11.56 74 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 250.67 -11.56 75 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 260.40 -11.63 76 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 270.13 -11.80 78 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 279.88 -11.96 79 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 289.78 -11.97 80 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 299.68 -11.98 81 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 309.59 -12.09 83 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 319.51 -12.20 84 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 329.47 -12.27 85 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 339.50 -12.27 87 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 349.53 -12.29 88 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 359.56 -12.37 90 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 369.60 -12.44 91 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 379.67 -12.48 93 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 389.78 -12.48 94 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 399.89 -12.49 96 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 410.00 -12.54 97 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 420.12 -12.58 99 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 430.24 -12.35 100 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 440.40 -11.89 102 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 450.56 -11.63 103 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 460.73 -11.40 105 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 470.89 -10.98 106 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 481.05 -11.53 108 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 491.24 -10.72 109 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 501.43 -11.57 111 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 511.62 -11.88 112 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 521.81 -9.19 114 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 531.50 -12.00 114 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 541.50 -12.00 115 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 552.00 -9.00 117 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 562.00 -11.50 118 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 571.50 -11.50 119 0 86 0
30MAR27 245.00 P 16.34 16.34 16.34 12.13 -1.26 61 15 32 +15
30MAR27 250.00 P 0.00 0.00 0.00 13.35 -1.25 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 14.57 -1.33 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 15.79 -1.66 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 17.23 -1.77 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 18.78 -1.77 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 20.34 -1.77 61 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 21.90 -1.92 61 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 23.46 -2.29 61 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 25.26 -2.41 61 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 27.19 -2.41 61 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 29.12 -2.41 61 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 32.99 -2.86 61 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 37.32 -3.18 61 0 183 0
30MAR27 330.00 P 49.00 49.00 49.00 41.98 -3.18 61 100 278 0
30MAR27 340.00 P 0.00 0.00 0.00 46.65 -3.73 62 0 201 0
30MAR27 350.00 P 59.33 59.33 59.31 51.79 -4.05 62 16 267 +12
30MAR27 360.00 P 64.10 64.10 64.10 57.26 -4.07 62 1 114 0
30MAR27 370.00 P 0.00 0.00 0.00 62.75 -4.49 62 504 610 +504
30MAR27 380.00 P 0.00 0.00 0.00 68.47 -5.04 62 0 305 0
30MAR27 390.00 P 0.00 0.00 0.00 74.74 -5.05 62 0 70 0
30MAR27 400.00 P 0.00 0.00 0.00 81.03 -5.13 62 0 93 0
30MAR27 410.00 P 0.00 0.00 0.00 87.35 -5.83 62 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 94.14 -6.08 63 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 101.18 -6.10 63 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 108.24 -6.31 63 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 115.32 -6.95 63 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 122.86 -7.15 64 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 130.59 -7.17 64 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 138.34 -7.29 64 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 146.11 -7.84 64 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 154.11 -8.19 64 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 162.44 -8.21 65 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 170.79 -8.25 65 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 179.16 -8.55 65 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 187.56 -8.99 66 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 196.23 -9.18 66 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 205.08 -9.20 67 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 213.94 -9.25 67 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 222.82 -9.49 67 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 231.72 -9.85 68 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 240.77 -10.07 68 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 250.03 -10.09 69 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 259.30 -10.12 69 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 268.58 -10.21 70 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 277.87 -10.49 71 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 287.19 -10.75 71 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 296.69 -10.84 72 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 306.27 -10.86 72 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 315.85 -10.90 73 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 325.45 -10.97 74 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 335.06 -11.17 74 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 344.68 -11.36 75 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 354.39 -11.47 76 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 364.20 -11.49 77 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 374.02 -11.50 77 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 383.84 -11.54 78 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 393.67 -11.64 79 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 403.51 -11.78 80 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 413.36 -11.90 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 423.28 -11.97 82 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 433.26 -11.97 83 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 443.23 -12.00 84 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 19.82 -2.05 62 0 58 0
29JUN27 250.00 P 0.00 0.00 0.00 21.44 -2.06 62 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 23.07 -2.06 62 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 24.70 -2.08 62 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 26.33 -2.40 62 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 27.98 -2.75 62 0 0 0
29JUN27 275.00 P 41.00 41.00 41.00 29.99 -2.75 62 1 45 0
29JUN27 280.00 P 0.00 0.00 0.00 31.99 -2.76 62 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 34.00 -2.76 62 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 36.00 -2.78 62 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 38.02 -3.05 62 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 40.04 -3.43 62 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 44.72 -3.57 62 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 49.53 -3.59 63 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 54.36 -3.92 63 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 59.42 -4.49 63 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 65.04 -4.51 63 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 70.68 -4.53 63 0 405 0
29JUN27 370.00 P 0.00 0.00 0.00 76.33 -4.96 63 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 82.22 -5.49 63 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 88.64 -5.51 63 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 95.07 -5.54 63 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 101.52 -5.73 63 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 108.00 -6.41 64 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 115.04 -6.55 64 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 122.21 -6.58 64 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 129.40 -6.62 64 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 136.62 -6.89 64 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 143.86 -7.50 64 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 151.61 -7.61 65 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 159.46 -7.64 65 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 167.33 -7.68 65 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 175.22 -7.74 65 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 183.13 -8.26 65 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 191.20 -8.63 66 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 199.64 -8.66 66 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 208.09 -8.70 66 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 216.56 -8.73 66 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 225.05 -8.79 67 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 233.56 -9.19 67 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 242.11 -9.58 67 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 251.04 -9.61 67 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 259.99 -9.64 68 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 268.94 -9.68 68 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 277.92 -9.72 69 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 44.72 -4.23 61 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 47.16 -4.25 61 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 52.05 -4.28 61 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 56.95 -4.34 61 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 61.89 -5.01 61 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 67.37 -5.25 61 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 73.07 -5.29 61 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 78.79 -5.34 61 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 84.53 -5.78 62 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 90.51 -6.30 62 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 96.99 -6.35 62 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 103.50 -6.38 62 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 110.02 -6.44 62 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 116.57 -6.89 62 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 123.32 -7.39 62 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 130.55 -7.43 62 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 137.80 -7.46 62 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 145.06 -7.52 63 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 152.35 -7.61 63 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 159.67 -8.20 63 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 167.34 -8.46 63 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 175.25 -8.50 63 0 0 0
TOTAL PUT 1,495 27,922 +778
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 47.820
04SEP26 36.00 C 0.00 0.00 0.00 11.82 +1.34 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 11.32 +1.34 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 10.82 +1.34 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 10.32 +1.34 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 9.82 +1.44 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 9.32 +1.44 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 8.82 +1.44 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 8.32 +1.44 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 7.82 +1.44 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 7.32 +1.44 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 6.82 +1.44 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 6.32 +1.44 0 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 5.82 +1.44 0 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 5.32 +1.44 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 4.82 +1.44 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 4.32 +1.43 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 3.82 +1.43 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 3.32 +1.41 0 0 0 0
04SEP26 45.00 C 3.50 3.50 3.50 2.82 +1.36 0 10 0 -28
04SEP26 45.50 C 0.00 0.00 0.00 2.32 +1.28 0 0 0 -75
04SEP26 46.00 C 0.00 0.00 0.00 1.82 +1.14 0 0 0 -74
04SEP26 46.50 C 1.00 1.50 1.00 1.32 +0.91 0 13 0 -15
04SEP26 47.00 C 1.25 1.25 1.25 0.82 +0.59 0 1 0 -53
04SEP26 47.50 C 0.27 0.27 0.27 0.32 +0.20 0 15 0 -19
04SEP26 48.00 C 0.30 0.50 0.18 0.00 -0.06 0 281 164 +103
04SEP26 48.50 C 0.20 0.50 0.12 0.00 -0.03 0 380 383 +345
04SEP26 49.00 C 0.15 0.25 0.09 0.00 -0.01 0 275 394 +187
04SEP26 49.50 C 0.10 0.10 0.10 0.00 -0.01 0 35 85 0
04SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
04SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
04SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
04SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 773 0
04SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
04SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 11.84 +1.36 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 11.34 +1.36 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 10.84 +1.36 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 10.34 +1.36 0 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 9.84 +1.43 0 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 9.34 +1.43 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 8.84 +1.43 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 8.34 +1.43 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 7.84 +1.42 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 7.35 +1.43 48 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 6.85 +1.41 45 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 6.35 +1.40 41 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 5.86 +1.38 43 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 5.37 +1.35 43 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 4.89 +1.32 44 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 4.41 +1.27 43 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 3.95 +1.21 43 0 45 0
11SEP26 44.50 C 0.00 0.00 0.00 3.50 +1.14 43 0 53 0
11SEP26 45.00 C 0.00 0.00 0.00 3.07 +1.03 43 0 45 0
11SEP26 45.50 C 0.00 0.00 0.00 2.66 +0.99 43 0 45 0
11SEP26 46.00 C 0.00 0.00 0.00 2.28 +0.90 43 0 15 0
11SEP26 46.50 C 0.00 0.00 0.00 1.92 +0.77 43 0 420 0
11SEP26 47.00 C 0.00 0.00 0.00 1.60 +0.70 43 0 32 0
11SEP26 47.50 C 0.00 0.00 0.00 1.32 +0.61 43 0 30 0
11SEP26 48.00 C 1.33 1.33 1.33 1.08 +0.52 43 30 72 +30
11SEP26 48.50 C 1.10 1.10 0.86 0.86 +0.42 43 30 51 +30
11SEP26 49.00 C 0.90 0.90 0.64 0.69 +0.35 44 69 150 +60
11SEP26 49.50 C 0.74 0.82 0.49 0.54 +0.28 44 108 158 +92
11SEP26 50.00 C 0.65 0.76 0.40 0.41 +0.22 44 107 125 +95
11SEP26 51.00 C 0.40 0.45 0.40 0.23 +0.13 44 64 164 +64
11SEP26 52.00 C 0.20 0.25 0.20 0.12 +0.07 43 61 61 +61
11SEP26 53.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 50 0
11SEP26 54.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.94 +1.29 48 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 10.01 +1.32 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.00 +1.41 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.01 +1.33 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.09 +1.28 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.20 +1.22 42 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 5.35 +1.13 42 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 4.56 +1.04 42 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 3.83 +0.97 42 0 276 0
29SEP26 46.00 C 0.00 0.00 0.00 3.17 +0.87 42 0 507 0
29SEP26 47.00 C 3.20 3.20 3.13 2.58 +0.75 42 15 807 -13
29SEP26 48.00 C 2.30 2.30 2.03 2.08 +0.66 42 37 942 -24
29SEP26 49.00 C 2.12 2.12 1.89 1.64 +0.54 42 6 555 +2
29SEP26 50.00 C 1.51 1.70 1.32 1.29 +0.44 42 229 1,137 +17
29SEP26 52.50 C 0.56 0.96 0.56 0.67 +0.26 43 75 309 +45
29SEP26 55.00 C 0.45 0.50 0.45 0.31 +0.13 43 146 648 +146
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.05 42 0 3,853 0
29SEP26 60.00 C 0.13 0.14 0.13 0.05 +0.02 42 32 1,728 +30
29SEP26 62.50 C 0.10 0.10 0.10 0.02 +0.01 43 4 1,231 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 775 0
29SEP26 85.00 C 0.01 0.01 0.01 0.01 0.00 78 7 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 115 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 118 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 122 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 125 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.13 +1.07 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.31 +1.24 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.41 +1.31 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.52 +1.23 43 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 7.70 +1.17 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.92 +1.12 43 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.18 +1.05 43 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 5.50 +0.99 43 0 135 0
29OCT26 45.00 C 0.00 0.00 0.00 4.85 +0.93 43 0 90 0
29OCT26 46.00 C 0.00 0.00 0.00 4.25 +0.86 43 0 385 0
29OCT26 47.00 C 0.00 0.00 0.00 3.71 +0.78 43 0 153 0
29OCT26 48.00 C 3.36 3.36 3.15 3.23 +0.76 43 90 742 +75
29OCT26 49.00 C 3.18 3.20 2.78 2.79 +0.67 43 173 580 +77
29OCT26 50.00 C 2.85 2.85 2.72 2.41 +0.60 43 30 453 +15
29OCT26 52.50 C 1.83 1.83 1.83 1.63 +0.41 43 15 733 0
29OCT26 55.00 C 1.23 1.37 1.10 1.06 +0.30 43 90 3,906 +65
29OCT26 57.50 C 0.80 0.80 0.77 0.67 +0.21 43 30 1,203 -15
29OCT26 60.00 C 0.52 0.52 0.52 0.41 +0.14 43 23 313 +19
29OCT26 62.50 C 0.36 0.36 0.35 0.24 +0.08 43 21 279 -14
29OCT26 65.00 C 0.00 0.00 0.00 0.14 +0.05 43 0 197 0
29OCT26 67.50 C 0.00 0.00 0.00 0.08 +0.03 43 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 342 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 11.69 +1.25 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.90 +1.27 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.02 +1.16 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.22 +1.12 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.45 +1.09 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.78 +1.08 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.11 +1.02 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.49 +0.98 46 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 5.90 +0.97 46 0 60 0
27NOV26 46.00 C 0.00 0.00 0.00 5.33 +0.86 46 0 165 0
27NOV26 47.00 C 5.15 5.15 5.15 4.82 +0.81 46 15 92 0
27NOV26 48.00 C 4.93 4.96 4.93 4.35 +0.75 46 77 359 -77
27NOV26 49.00 C 4.49 4.49 4.49 3.91 +0.70 46 67 846 -67
27NOV26 50.00 C 4.03 4.03 3.92 3.52 +0.69 47 45 882 -30
27NOV26 52.50 C 0.00 0.00 0.00 2.67 +0.56 47 0 924 0
27NOV26 55.00 C 2.34 2.34 2.22 2.02 +0.44 47 8 827 +5
27NOV26 57.50 C 0.00 0.00 0.00 1.47 +0.34 47 0 784 0
27NOV26 60.00 C 1.28 1.29 1.28 1.07 +0.26 47 386 1,477 0
27NOV26 62.50 C 0.96 0.96 0.96 0.77 +0.20 47 20 1,177 0
27NOV26 65.00 C 0.00 0.00 0.00 0.54 +0.15 47 0 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.38 +0.11 47 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.27 +0.08 47 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.18 +0.05 46 0 67 0
27NOV26 75.00 C 0.24 0.24 0.24 0.13 +0.04 47 3 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.09 +0.03 47 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 12.12 +1.13 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.32 +1.10 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.63 +1.13 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.03 +1.23 49 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.32 +1.25 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.63 +1.18 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.99 +1.12 48 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 7.38 +1.02 48 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.74 +0.97 47 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 6.19 +0.87 47 0 424 0
30DEC26 47.00 C 6.29 6.29 6.29 5.70 +0.83 47 15 362 0
30DEC26 48.00 C 0.00 0.00 0.00 5.23 +0.78 47 0 305 0
30DEC26 49.00 C 0.00 0.00 0.00 4.80 +0.73 47 0 136 0
30DEC26 50.00 C 0.00 0.00 0.00 4.41 +0.74 47 0 314 0
30DEC26 52.50 C 3.94 3.94 3.94 3.54 +0.61 47 15 367 +15
30DEC26 55.00 C 3.16 3.19 2.81 2.81 +0.49 47 45 701 +44
30DEC26 57.50 C 2.37 2.37 2.28 2.23 +0.44 48 65 515 +15
30DEC26 60.00 C 2.06 2.11 1.99 1.73 +0.36 47 32 594 +2
30DEC26 62.50 C 0.00 0.00 0.00 1.34 +0.29 47 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 1.03 +0.24 47 0 869 0
30DEC26 67.50 C 0.00 0.00 0.00 0.79 +0.19 47 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 +0.15 47 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 +0.12 47 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 +0.10 47 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 +0.07 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 +0.06 47 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 +0.04 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.03 48 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 153 0
30DEC26 95.00 C 0.20 0.20 0.20 0.04 +0.02 48 1 145 -1
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 13.70 +1.23 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.99 +1.27 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.31 +1.24 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.65 +1.24 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.01 +1.17 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.40 +1.14 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.81 +1.10 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.26 +1.09 49 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.73 +0.98 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 8.14 +0.91 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 7.67 +0.93 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 7.23 +0.89 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.81 +0.81 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.42 +0.78 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.52 +0.71 48 0 5,569 0
30MAR27 55.00 C 5.10 5.10 5.10 4.75 +0.63 49 38 90 0
30MAR27 57.50 C 0.00 0.00 0.00 4.09 +0.53 49 0 125 0
30MAR27 60.00 C 3.80 3.80 3.50 3.49 +0.44 49 74 114 0
30MAR27 62.50 C 0.00 0.00 0.00 2.96 +0.39 49 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.51 +0.31 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 2.12 +0.22 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.80 +0.20 49 0 225 0
30MAR27 72.50 C 0.00 0.00 0.00 1.52 +0.21 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.28 +0.14 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.08 +0.14 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.88 +0.09 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.77 +0.08 48 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.65 +0.07 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.55 +0.06 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.46 +0.05 48 0 210 0
30MAR27 92.50 C 0.60 0.60 0.60 0.39 +0.04 48 1 152 +1
30MAR27 95.00 C 0.00 0.00 0.00 0.33 +0.04 48 0 83 0
30MAR27 97.50 C 0.53 0.53 0.53 0.28 +0.03 48 50 181 +50
30MAR27 100.00 C 0.50 0.50 0.50 0.23 +0.02 48 1 310 -1
29JUN27 37.00 C 0.00 0.00 0.00 14.71 +1.23 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.21 +1.34 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.50 +1.21 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.89 +1.01 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.31 +0.99 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.74 +0.95 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.20 +0.93 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.74 +0.95 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.27 +1.00 49 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 9.81 +1.02 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.31 +0.93 49 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 8.89 +0.90 49 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 8.44 +0.81 49 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 8.05 +0.82 49 0 100 0
29JUN27 52.50 C 0.00 0.00 0.00 7.14 +0.67 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.38 +0.65 49 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 5.68 +0.60 49 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 5.05 +0.68 49 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 4.46 +0.54 49 0 5 0
29JUN27 65.00 C 4.10 4.28 4.10 3.94 +0.48 49 17 97 +17
29JUN27 67.50 C 0.00 0.00 0.00 3.48 +0.44 49 0 16 0
29JUN27 70.00 C 3.32 3.43 3.32 3.07 +0.39 49 17 70 +17
29JUN27 72.50 C 0.00 0.00 0.00 2.71 +0.43 49 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 2.39 +0.38 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.11 +0.34 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.86 +0.30 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.64 +0.27 49 0 542 0
29JUN27 85.00 C 1.66 1.66 1.66 1.45 +0.24 49 1 118 +1
29SEP27 37.00 C 0.00 0.00 0.00 15.69 +1.22 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 15.10 +1.20 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 14.52 +1.18 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.97 +1.16 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.43 +1.14 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.92 +1.12 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.42 +1.10 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.93 +1.07 49 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.47 +1.06 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.02 +0.84 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.59 +1.01 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.22 +0.91 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.88 +0.95 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.40 +0.83 49 0 20 0
29SEP27 52.50 C 0.00 0.00 0.00 8.52 +0.79 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.70 +0.67 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 7.09 +0.77 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 6.45 +0.76 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.83 +0.72 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 5.27 +0.67 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.77 +0.63 50 0 0 0
TOTAL CALL 3,495 73,879 +1,219
04SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
04SEP26 43.50 P 0.01 0.01 0.01 0.00 -0.01 0 45 114 +45
04SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
04SEP26 44.50 P 0.01 0.01 0.01 0.00 -0.03 0 45 227 +45
04SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 183 0
04SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.16 0 0 49 0
04SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.32 0 0 63 0
04SEP26 46.50 P 0.02 0.02 0.02 0.00 -0.55 0 40 221 -22
04SEP26 47.00 P 0.10 0.10 0.02 0.00 -0.87 0 60 186 0
04SEP26 47.50 P 0.35 0.36 0.04 0.00 -1.27 0 396 228 +89
04SEP26 48.00 P 0.23 0.40 0.12 0.18 -1.49 0 239 0 -192
04SEP26 48.50 P 0.00 0.00 0.00 0.68 -1.46 0 0 0 -90
04SEP26 49.00 P 0.80 0.80 0.80 1.18 -1.44 0 3 0 -84
04SEP26 49.50 P 0.00 0.00 0.00 1.68 -1.44 0 0 0 0
04SEP26 50.00 P 1.30 2.00 1.30 2.18 -1.44 0 40 0 0
04SEP26 51.00 P 0.00 0.00 0.00 3.18 -1.44 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 4.18 -1.44 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 5.18 -1.44 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 6.18 -1.44 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 7.18 -1.44 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 8.18 -1.44 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 9.18 -1.44 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 10.18 -1.44 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 11.18 -1.44 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 12.18 -1.44 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 13.18 -1.44 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 14.18 -1.44 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 15.18 -1.44 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 16.18 -1.44 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 17.18 -1.44 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 18.18 -1.44 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 19.18 -1.44 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 20.18 -1.44 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 21.18 -1.44 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 22.18 -1.44 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 23.18 -1.44 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.06 45 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.03 -0.09 44 0 15 0
11SEP26 43.00 P 0.07 0.07 0.07 0.05 -0.12 45 18 78 +18
11SEP26 43.50 P 0.00 0.00 0.00 0.07 -0.17 43 0 60 0
11SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.23 44 0 45 0
11SEP26 44.50 P 0.00 0.00 0.00 0.16 -0.30 44 0 0 0
11SEP26 45.00 P 0.21 0.24 0.20 0.23 -0.38 43 116 146 +106
11SEP26 45.50 P 0.00 0.00 0.00 0.32 -0.46 43 0 100 0
11SEP26 46.00 P 0.32 0.44 0.32 0.42 -0.54 42 301 330 +299
11SEP26 46.50 P 0.50 0.64 0.50 0.57 -0.66 42 153 153 +138
11SEP26 47.00 P 0.65 0.84 0.65 0.74 -0.78 42 11 11 +10
11SEP26 47.50 P 0.73 0.83 0.73 0.97 -0.86 42 19 23 +19
11SEP26 48.00 P 1.00 1.00 0.94 1.22 -0.96 43 20 10 +10
11SEP26 48.50 P 1.33 1.33 1.33 1.51 -1.03 43 11 30 0
11SEP26 49.00 P 1.63 1.80 1.63 1.84 -1.09 43 14 14 +14
11SEP26 49.50 P 0.00 0.00 0.00 2.17 -1.18 43 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 2.55 -1.23 43 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 3.38 -1.32 43 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 4.27 -1.38 43 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 5.22 -1.41 43 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 6.19 -1.43 43 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 7.18 -1.44 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 8.18 -1.44 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 9.18 -1.44 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 10.18 -1.44 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 11.18 -1.44 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 12.18 -1.44 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 13.18 -1.44 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 14.18 -1.44 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 15.18 -1.44 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 16.18 -1.44 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 17.18 -1.44 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 18.18 -1.44 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.07 42 0 535 0
29SEP26 40.00 P 0.18 0.18 0.18 0.11 -0.11 42 30 387 -30
29SEP26 41.00 P 0.24 0.24 0.24 0.18 -0.17 42 37 638 -37
29SEP26 42.00 P 0.30 0.33 0.30 0.30 -0.23 42 18 819 0
29SEP26 43.00 P 0.43 0.44 0.42 0.46 -0.31 43 71 648 -55
29SEP26 44.00 P 0.59 0.73 0.58 0.67 -0.38 43 36 159 +21
29SEP26 45.00 P 0.80 0.99 0.77 0.94 -0.47 42 66 549 +17
29SEP26 46.00 P 1.30 1.30 1.27 1.27 -0.61 42 32 621 +22
29SEP26 47.00 P 1.76 1.76 1.76 1.68 -0.70 42 1 388 0
29SEP26 48.00 P 0.00 0.00 0.00 2.18 -0.81 42 0 1,563 0
29SEP26 49.00 P 2.40 2.40 2.40 2.75 -0.91 42 30 6,083 +30
29SEP26 50.00 P 0.00 0.00 0.00 3.37 -1.02 42 0 1,640 0
29SEP26 52.50 P 0.00 0.00 0.00 5.24 -1.21 42 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 7.40 -1.33 42 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 9.74 -1.40 42 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 12.19 -1.43 43 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.74 -1.38 57 0 3,032 0
29SEP26 65.00 P 0.00 0.00 0.00 17.18 -1.44 0 0 4,060 0
29SEP26 67.50 P 18.91 19.06 18.62 19.74 -1.38 70 120 107 0
29SEP26 70.00 P 21.42 21.56 21.12 22.18 -1.44 0 135 147 0
29SEP26 72.50 P 0.00 0.00 0.00 24.68 -1.44 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 27.18 -1.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.74 -1.38 93 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.18 -1.44 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 34.68 -1.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.18 -1.44 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.68 -1.44 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.18 -1.44 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.68 -1.44 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.18 -1.44 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.74 -1.38 128 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.18 -1.44 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.74 -1.38 136 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.18 -1.44 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.74 -1.38 143 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.24 -1.38 147 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.68 -1.44 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.24 -1.38 153 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.68 -1.44 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.18 -1.44 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.74 -1.38 163 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.18 -1.44 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.74 -1.38 169 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.19 -0.10 43 0 115 0
29OCT26 38.00 P 0.00 0.00 0.00 0.28 -0.13 43 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.39 -0.17 43 0 350 0
29OCT26 40.00 P 0.00 0.00 0.00 0.54 -0.22 43 0 333 0
29OCT26 41.00 P 0.67 0.69 0.67 0.72 -0.27 43 51 499 0
29OCT26 42.00 P 0.00 0.00 0.00 0.94 -0.33 43 0 395 0
29OCT26 43.00 P 1.08 1.08 1.08 1.21 -0.36 44 2 559 +2
29OCT26 44.00 P 0.00 0.00 0.00 1.50 -0.48 43 0 348 0
29OCT26 45.00 P 1.65 1.74 1.65 1.85 -0.56 43 45 303 -30
29OCT26 46.00 P 2.06 2.06 2.06 2.24 -0.61 43 15 66 -15
29OCT26 47.00 P 2.71 2.71 2.71 2.71 -0.68 43 2 478 +2
29OCT26 48.00 P 3.23 3.23 3.23 3.21 -0.73 43 5 3,380 0
29OCT26 49.00 P 3.39 3.45 3.39 3.78 -0.80 43 29 548 +27
29OCT26 50.00 P 3.98 4.03 3.98 4.38 -0.87 43 54 257 +27
29OCT26 52.50 P 0.00 0.00 0.00 6.08 -1.03 43 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.18 -0.97 46 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 10.18 -1.19 44 0 201 0
29OCT26 60.00 P 0.00 0.00 0.00 12.55 -1.18 47 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.79 -1.36 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.30 -1.32 50 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 19.74 -1.38 51 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 22.18 -1.44 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.68 -1.44 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.18 -1.44 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.74 -1.38 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.58 -0.15 47 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.74 -0.20 47 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 0.94 -0.23 47 0 75 0
27NOV26 40.00 P 0.00 0.00 0.00 1.16 -0.29 47 0 338 0
27NOV26 41.00 P 0.00 0.00 0.00 1.43 -0.33 47 0 397 0
27NOV26 42.00 P 1.63 1.63 1.63 1.73 -0.37 47 15 791 +15
27NOV26 43.00 P 1.92 1.92 1.92 2.03 -0.45 47 15 1,125 +15
27NOV26 44.00 P 2.25 2.25 2.25 2.38 -0.51 46 15 760 +15
27NOV26 45.00 P 2.64 2.64 2.59 2.82 -0.54 47 30 717 +30
27NOV26 46.00 P 3.00 3.09 2.89 3.26 -0.60 47 45 388 +45
27NOV26 47.00 P 3.41 3.55 3.33 3.74 -0.60 47 60 609 +30
27NOV26 48.00 P 0.00 0.00 0.00 4.24 -0.71 47 0 757 0
27NOV26 49.00 P 0.00 0.00 0.00 4.80 -0.79 46 0 389 0
27NOV26 50.00 P 5.07 5.07 5.07 5.38 -0.85 47 15 352 0
27NOV26 52.50 P 6.54 6.54 6.54 7.22 -0.80 49 15 317 +15
27NOV26 55.00 P 0.00 0.00 0.00 8.78 -1.15 46 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.95 -1.10 48 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.08 -1.04 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.28 -1.18 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.47 -1.31 47 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.92 -1.29 50 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.33 -1.30 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.77 -1.35 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.25 -1.37 54 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.74 -1.38 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.95 -0.23 47 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.20 -0.23 48 0 765 0
30DEC26 39.00 P 1.41 1.41 1.41 1.44 -0.27 47 15 1,078 0
30DEC26 40.00 P 0.00 0.00 0.00 1.72 -0.31 48 0 444 0
30DEC26 41.00 P 0.00 0.00 0.00 2.02 -0.36 48 0 95 0
30DEC26 42.00 P 0.00 0.00 0.00 2.35 -0.35 47 0 224 0
30DEC26 43.00 P 0.00 0.00 0.00 2.74 -0.40 48 0 607 0
30DEC26 44.00 P 2.95 2.95 2.95 3.08 -0.49 47 15 365 0
30DEC26 45.00 P 0.00 0.00 0.00 3.51 -0.50 47 0 122 0
30DEC26 46.00 P 0.00 0.00 0.00 3.97 -0.60 47 0 149 0
30DEC26 47.00 P 0.00 0.00 0.00 4.47 -0.58 47 0 541 0
30DEC26 48.00 P 4.90 4.90 4.90 4.99 -0.82 47 5 498 +5
30DEC26 49.00 P 0.00 0.00 0.00 5.56 -0.77 47 0 461 0
30DEC26 50.00 P 0.00 0.00 0.00 6.14 -0.83 47 0 1,486 0
30DEC26 52.50 P 7.45 7.45 7.45 7.77 -0.87 47 15 1,423 -15
30DEC26 55.00 P 0.00 0.00 0.00 9.56 -0.99 47 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.39 -1.18 47 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.50 -1.17 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.62 -1.24 48 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.81 -1.30 47 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.16 -1.25 49 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.45 -1.34 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 24.88 -1.29 49 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 27.30 -1.32 50 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.75 -1.37 51 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.22 -1.40 52 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 34.68 -1.44 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.18 -1.44 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.68 -1.44 0 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 42.18 -1.44 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.68 -1.44 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.18 -1.44 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.74 -1.38 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.18 -1.44 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.07 -0.32 49 0 48 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 -0.33 49 0 165 0
30MAR27 39.00 P 2.58 2.58 2.58 2.70 -0.32 49 15 75 +15
30MAR27 40.00 P 2.82 2.82 2.82 3.04 -0.34 49 15 60 +15
30MAR27 41.00 P 0.00 0.00 0.00 3.39 -0.38 49 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.78 -0.40 48 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.18 -0.45 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.63 -0.52 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.09 -0.56 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.59 -0.53 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.29 -0.76 49 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.65 -1.01 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.21 -0.67 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.79 -0.73 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.36 -0.81 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.07 -0.84 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.80 -0.99 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.82 -0.94 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.80 -1.01 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.89 -1.04 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.02 -1.20 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.18 -1.16 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.43 -1.25 48 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.68 -1.24 48 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.00 -1.27 47 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.33 -1.37 46 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 34.82 -1.33 48 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.25 -1.41 48 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.70 -1.43 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.18 -1.44 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.68 -1.44 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.18 -1.44 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.74 -1.38 57 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.18 -1.44 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.98 -0.32 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.35 -0.30 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.69 -0.33 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.06 -0.36 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.46 -0.39 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.88 -0.42 48 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.32 -0.50 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.79 -0.57 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.27 -0.46 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.80 -0.47 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.33 -0.51 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.87 -0.64 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.46 -0.65 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.01 -0.69 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.59 -0.77 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.28 -0.78 48 0 72 0
29JUN27 57.50 P 13.57 13.57 13.57 14.06 -0.83 49 15 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.93 -0.86 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.86 -0.94 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.87 -0.97 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 21.98 -0.96 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.09 -1.00 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.25 -1.02 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.39 -1.15 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 30.76 -1.05 50 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 32.89 -1.24 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.21 -1.28 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.56 -1.31 48 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 3.77 -0.32 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.16 -0.31 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.54 -0.33 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.94 -0.35 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.36 -0.48 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.80 -0.41 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.27 -0.43 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.75 -0.35 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.25 -0.48 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.78 -0.60 48 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 8.32 -0.43 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 8.88 -0.45 48 0 0 0
29SEP27 49.00 P 9.54 9.54 9.54 9.46 -0.57 48 15 15 +15
29SEP27 50.00 P 9.85 9.85 9.85 10.02 -0.64 48 15 15 +15
29SEP27 52.50 P 0.00 0.00 0.00 11.59 -0.71 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.25 -0.79 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.02 -0.76 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.78 -0.88 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.78 -0.78 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.72 -0.85 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.75 -0.87 49 0 0 0
TOTAL PUT 2,645 78,087 +601
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$ 32.400
29SEP26 6.50 C 0.00 0.00 0.00 25.91 +1.83 0 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 25.66 +1.81 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 25.41 +1.57 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 25.16 +1.60 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 24.92 +1.86 194 0 0 0
29SEP26 7.75 C 23.97 23.97 23.97 24.67 +1.86 188 4 2 -2
29SEP26 8.00 C 0.00 0.00 0.00 24.42 +1.86 181 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 24.17 +1.76 175 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 23.92 +1.58 168 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 23.67 +1.61 161 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 23.42 +1.86 154 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 23.17 +1.86 146 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 22.92 +1.77 134 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 22.67 +1.60 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 22.42 +1.58 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 21.92 +1.58 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 21.42 +1.58 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 20.92 +1.58 0 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 20.42 +1.57 0 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 19.93 +1.58 127 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 19.43 +1.59 119 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 18.93 +1.58 110 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 18.43 +1.58 100 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 17.93 +1.58 77 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 17.43 +1.57 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 16.93 +1.57 0 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 16.43 +1.56 0 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 15.93 +1.56 0 0 0 0
29SEP26 17.00 C 15.00 15.00 15.00 15.44 +1.90 89 2 248 0
29SEP26 17.50 C 0.00 0.00 0.00 14.94 +1.90 84 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 14.44 +1.56 78 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 13.94 +1.56 71 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 13.44 +1.57 63 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 12.94 +1.59 0 0 144 0
29SEP26 20.00 C 12.22 12.22 12.22 12.53 +1.97 101 1 495 -1
29SEP26 21.00 C 0.00 0.00 0.00 11.45 +1.57 64 0 431 0
29SEP26 22.00 C 0.00 0.00 0.00 10.45 +1.58 55 0 990 0
29SEP26 23.00 C 0.00 0.00 0.00 9.46 +1.60 55 0 1,248 0
29SEP26 24.00 C 0.00 0.00 0.00 8.45 +1.56 35 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 7.52 +1.58 57 0 1,276 0
29SEP26 26.00 C 0.00 0.00 0.00 6.59 +1.65 57 0 2,749 0
29SEP26 27.00 C 0.00 0.00 0.00 5.68 +1.58 56 0 870 0
29SEP26 28.00 C 0.00 0.00 0.00 4.70 +1.35 49 0 2,229 0
29SEP26 29.00 C 3.80 3.98 3.80 4.06 +1.36 57 6 595 0
29SEP26 30.00 C 3.00 3.24 2.94 3.30 +1.10 55 21 5,589 -7
29SEP26 31.00 C 2.00 2.80 2.00 2.67 +1.02 55 84 2,086 -8
29SEP26 32.00 C 2.02 2.30 1.88 2.12 +0.81 55 264 493 +46
29SEP26 33.00 C 1.70 1.88 1.50 1.72 +0.74 57 138 558 +69
29SEP26 34.00 C 1.23 1.42 1.22 1.35 +0.63 58 205 1,735 +115
29SEP26 35.00 C 0.98 1.30 0.98 1.02 +0.50 58 171 1,289 -5
29SEP26 36.00 C 0.69 1.00 0.69 0.76 +0.39 57 67 1,366 +21
29SEP26 37.00 C 0.75 0.78 0.65 0.56 +0.30 57 80 806 +13
29SEP26 38.00 C 0.53 0.68 0.52 0.41 +0.23 57 56 377 +14
29SEP26 39.00 C 0.52 0.53 0.47 0.29 +0.16 57 52 292 +36
29SEP26 40.00 C 0.42 0.48 0.40 0.21 +0.12 57 12 108 +5
29SEP26 41.00 C 0.32 0.32 0.32 0.14 +0.08 57 1 228 +1
29SEP26 42.00 C 0.29 0.32 0.27 0.10 +0.06 57 18 90 +10
29SEP26 43.00 C 0.25 0.28 0.25 0.07 +0.04 57 38 87 +3
29SEP26 44.00 C 0.25 0.25 0.19 0.05 +0.03 58 47 929 +35
29OCT26 15.50 C 0.00 0.00 0.00 17.12 +1.76 109 0 92 0
29OCT26 16.00 C 0.00 0.00 0.00 16.47 +1.60 0 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 15.98 +1.61 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.48 +1.76 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.98 +1.77 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.46 +1.58 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 13.99 +1.55 54 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 13.50 +1.63 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.00 +1.65 53 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 12.53 +1.76 60 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 11.54 +1.66 55 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 10.48 +1.61 0 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 9.64 +1.70 55 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 8.46 +1.22 0 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 7.61 +1.41 41 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 6.79 +1.36 46 0 200 0
29OCT26 27.00 C 5.74 5.74 5.74 6.02 +1.39 49 17 851 0
29OCT26 28.00 C 4.99 4.99 4.99 5.30 +1.30 51 17 680 0
29OCT26 29.00 C 0.00 0.00 0.00 4.86 +1.39 57 0 114 0
29OCT26 30.00 C 3.75 3.75 3.73 4.09 +1.13 54 63 347 +39
29OCT26 31.00 C 3.30 3.50 3.22 3.46 +0.94 53 52 427 +1
29OCT26 32.00 C 3.06 3.06 2.80 3.00 +0.85 54 75 705 +75
29OCT26 33.00 C 2.40 2.65 2.40 2.56 +0.76 55 344 819 +171
29OCT26 34.00 C 2.21 2.31 2.06 2.25 +0.76 56 115 419 +84
29OCT26 35.00 C 1.97 1.97 1.78 1.90 +0.68 57 98 283 +61
29OCT26 36.00 C 1.58 1.75 1.53 1.58 +0.58 56 64 160 -34
29OCT26 37.00 C 1.47 1.50 1.42 1.31 +0.50 56 7 366 -4
29OCT26 38.00 C 1.30 1.30 1.30 1.09 +0.43 56 1 86 +1
29OCT26 39.00 C 1.03 1.09 1.03 0.89 +0.36 56 45 76 +45
29OCT26 40.00 C 1.05 1.05 0.91 0.73 +0.31 56 4 46 +1
29OCT26 41.00 C 0.00 0.00 0.00 0.59 +0.25 56 0 85 0
29OCT26 42.00 C 0.00 0.00 0.00 0.48 +0.21 56 0 60 0
29OCT26 43.00 C 0.71 0.71 0.71 0.39 +0.18 56 1 1,203 0
29OCT26 44.00 C 0.63 0.68 0.59 0.31 +0.14 56 7 1,411 +6
27NOV26 16.50 C 0.00 0.00 0.00 16.03 +1.66 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.54 +1.81 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.05 +1.82 58 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 14.56 +1.64 57 0 117 0
27NOV26 18.50 C 0.00 0.00 0.00 14.09 +1.59 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.61 +1.74 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.13 +1.78 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.53 +1.68 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.54 +1.53 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.55 +1.49 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.66 +1.37 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.85 +1.22 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.07 +1.39 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.33 +1.35 53 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 6.70 +1.33 55 0 752 0
27NOV26 28.00 C 0.00 0.00 0.00 5.98 +1.22 55 0 251 0
27NOV26 29.00 C 0.00 0.00 0.00 5.38 +1.17 56 0 15 0
27NOV26 30.00 C 4.53 4.53 4.53 4.81 +1.08 56 1 415 0
27NOV26 31.00 C 4.20 4.20 4.20 4.29 +0.98 56 10 63 0
27NOV26 32.00 C 0.00 0.00 0.00 3.89 +0.97 58 0 83 0
27NOV26 33.00 C 3.31 3.31 3.31 3.48 +0.87 58 1 403 0
27NOV26 34.00 C 0.00 0.00 0.00 3.07 +0.78 58 0 96 0
27NOV26 35.00 C 0.00 0.00 0.00 2.75 +0.76 59 0 145 0
27NOV26 36.00 C 0.00 0.00 0.00 2.44 +0.71 59 0 262 0
27NOV26 37.00 C 2.30 2.30 2.30 2.16 +0.67 60 1 474 +1
27NOV26 38.00 C 1.90 1.90 1.90 1.89 +0.60 60 1 429 +1
27NOV26 39.00 C 1.69 1.69 1.69 1.65 +0.54 59 65 336 +65
27NOV26 40.00 C 1.64 1.75 1.64 1.44 +0.49 59 86 312 +86
27NOV26 41.00 C 0.00 0.00 0.00 1.25 +0.43 59 0 22 0
27NOV26 42.00 C 1.37 1.37 1.37 1.09 +0.39 59 22 101 +22
27NOV26 43.00 C 0.00 0.00 0.00 0.95 +0.35 59 0 54 0
27NOV26 44.00 C 1.20 1.20 1.20 0.82 +0.31 59 1 515 0
30DEC26 6.50 C 0.00 0.00 0.00 25.95 +1.66 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 25.70 +1.67 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 25.46 +1.62 98 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 25.21 +1.65 91 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 24.96 +1.67 81 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 24.71 +1.69 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 24.46 +1.69 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 24.22 +1.68 88 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 23.97 +1.63 82 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 23.72 +1.66 73 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 23.47 +1.69 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 23.22 +1.71 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 22.98 +1.83 79 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 22.73 +1.66 74 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 22.48 +1.64 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 21.98 +1.64 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.49 +1.65 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.99 +1.65 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.50 +1.65 65 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.00 +1.65 55 0 27 0
30DEC26 13.00 C 18.88 18.88 18.88 19.51 +1.66 62 1 86 0
30DEC26 13.50 C 0.00 0.00 0.00 19.01 +1.66 55 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 18.52 +1.67 58 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 18.02 +1.67 53 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 17.53 +1.65 55 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 17.12 +1.76 71 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 16.55 +1.68 55 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 16.07 +1.64 57 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 15.54 +1.81 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.05 +1.81 45 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 14.62 +1.68 56 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 14.09 +1.59 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.61 +1.54 49 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 13.13 +1.78 49 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 12.53 +1.51 0 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 11.65 +1.51 43 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 10.71 +1.29 43 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 9.90 +1.27 47 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 9.08 +1.23 48 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 8.33 +1.20 50 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 7.64 +1.21 51 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 6.97 +1.17 52 0 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 6.35 +1.18 53 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 5.77 +1.15 53 0 302 0
30DEC26 30.00 C 5.11 5.46 5.11 5.23 +1.07 54 20 874 0
30DEC26 31.00 C 0.00 0.00 0.00 4.77 +1.02 55 0 49 0
30DEC26 32.00 C 4.08 4.40 4.08 4.31 +0.93 55 129 1,089 +27
30DEC26 33.00 C 3.69 3.69 3.69 3.93 +0.87 56 15 283 0
30DEC26 34.00 C 0.00 0.00 0.00 3.57 +0.80 56 0 334 0
30DEC26 35.00 C 0.00 0.00 0.00 3.24 +0.78 57 0 508 0
30DEC26 36.00 C 2.78 2.78 2.76 2.95 +0.76 57 17 998 -15
30DEC26 37.00 C 0.00 0.00 0.00 2.63 +0.70 57 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 2.36 +0.64 57 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 2.09 +0.58 57 0 2 0
30DEC26 40.00 C 2.00 2.00 2.00 1.87 +0.53 57 2 6 -2
30DEC26 41.00 C 0.00 0.00 0.00 1.67 +0.49 57 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.47 +0.44 57 0 81 0
30DEC26 43.00 C 0.00 0.00 0.00 1.32 +0.40 57 0 15 0
30DEC26 44.00 C 1.46 1.46 1.46 1.16 +0.35 57 1 472 0
30MAR27 6.50 C 0.00 0.00 0.00 25.95 +1.66 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 25.70 +1.67 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 25.46 +1.62 77 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 25.21 +1.65 72 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 24.96 +1.67 66 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 24.71 +1.69 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 24.46 +1.69 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 24.22 +1.68 68 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 23.97 +1.63 64 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 23.72 +1.66 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 23.47 +1.69 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 23.22 +1.71 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 22.98 +1.83 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 22.73 +1.66 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 22.48 +1.64 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 21.98 +1.64 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.49 +1.65 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 21.01 +1.67 55 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 20.50 +1.65 0 0 173 0
30MAR27 12.50 C 20.00 20.00 20.00 20.00 +1.65 0 5 309 0
30MAR27 13.00 C 0.00 0.00 0.00 19.56 +1.71 55 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 19.08 +1.73 55 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 18.60 +1.75 55 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 18.12 +1.68 54 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 17.53 +1.57 0 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 17.12 +1.61 48 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 16.55 +1.60 0 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 16.07 +1.64 0 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 15.54 +1.51 0 0 252 0
30MAR27 17.50 C 15.20 15.20 14.90 15.08 +1.55 0 25 68 0
30MAR27 18.00 C 0.00 0.00 0.00 14.62 +1.46 32 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 14.21 +1.47 41 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 13.78 +1.40 43 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 13.34 +1.41 44 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 13.12 +1.49 52 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 12.10 +1.26 47 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 11.31 +1.23 47 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 10.54 +1.17 48 0 196 0
30MAR27 24.00 C 0.00 0.00 0.00 9.98 +1.32 51 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 9.25 +1.24 51 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 8.57 +1.17 51 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 7.97 +1.22 51 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 7.41 +1.09 51 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.90 +1.12 52 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 6.38 +1.05 52 0 243 0
30MAR27 31.00 C 0.00 0.00 0.00 5.94 +1.01 52 0 517 0
30MAR27 32.00 C 5.60 5.60 5.60 5.57 +1.00 54 4 69 +4
30MAR27 33.00 C 0.00 0.00 0.00 5.18 +0.95 54 0 210 0
30MAR27 34.00 C 4.83 4.83 4.83 4.82 +0.89 54 6 176 +6
30MAR27 35.00 C 0.00 0.00 0.00 4.49 +0.84 55 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 4.20 +0.85 55 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.91 +0.82 55 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 3.60 +0.77 55 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 3.34 +0.76 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.08 +0.70 55 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.83 +0.64 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.61 +0.62 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.41 +0.58 55 0 65 0
30MAR27 44.00 C 2.32 2.32 2.32 2.22 +0.54 55 5 316 0
29JUN27 15.00 C 0.00 0.00 0.00 17.84 +1.67 51 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 17.16 +1.52 0 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 16.76 +1.54 40 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 16.32 +1.47 42 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 15.86 +1.50 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.43 +1.43 43 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 15.02 +1.50 45 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 14.60 +1.40 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.21 +1.46 46 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 13.81 +1.37 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.42 +1.37 47 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 12.67 +1.23 48 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 11.91 +1.15 48 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 11.20 +1.16 48 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 10.76 +1.33 52 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 9.95 +1.12 50 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 9.33 +1.05 49 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 8.91 +1.15 51 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 8.25 +0.98 50 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 7.74 +0.92 50 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 7.27 +0.86 51 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.84 +0.91 51 0 248 0
29JUN27 32.00 C 6.54 6.54 6.54 6.54 +0.83 52 55 60 -53
29JUN27 33.00 C 6.19 6.19 6.03 6.19 +0.87 53 70 67 +33
29JUN27 34.00 C 0.00 0.00 0.00 5.64 +0.88 51 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 5.33 +0.70 52 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 5.03 +0.76 52 0 288 0
29JUN27 37.00 C 4.87 4.99 4.87 4.86 +0.82 53 75 75 +75
29JUN27 38.00 C 0.00 0.00 0.00 4.62 +0.83 54 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 4.31 +0.77 54 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 4.05 +0.75 54 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 3.80 +0.73 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.56 +0.68 54 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 3.31 +0.62 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.12 +0.61 54 0 50 0
29SEP27 21.00 C 13.08 13.08 13.08 13.13 +1.50 47 25 25 +25
29SEP27 22.00 C 0.00 0.00 0.00 12.49 +1.23 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.84 +1.20 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.26 +1.22 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.71 +1.24 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.14 +1.19 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.62 +1.17 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.12 +1.21 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.63 +1.11 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.21 +1.09 51 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 7.78 +1.06 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.36 +0.99 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.00 +0.95 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.66 +0.91 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.34 +0.87 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.00 +0.82 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.73 +0.74 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.46 +0.70 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.22 +0.74 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.99 +0.82 54 0 0 0
TOTAL CALL 2,820 100,379 +1,066
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 231 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 226 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 221 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 216 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 211 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 206 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 202 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 198 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 193 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 189 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 185 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 182 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 178 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 164 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 158 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 152 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 202 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 446 0
29SEP26 20.00 P 0.03 0.03 0.03 0.01 0.00 74 15 1,450 -15
29SEP26 21.00 P 0.03 0.03 0.03 0.01 0.00 67 40 1,192 0
29SEP26 22.00 P 0.05 0.05 0.05 0.01 -0.01 61 10 1,304 +2
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.03 59 0 1,659 0
29SEP26 24.00 P 0.08 0.08 0.08 0.04 -0.06 58 1 1,715 -1
29SEP26 25.00 P 0.11 0.13 0.11 0.07 -0.11 57 16 1,940 +1
29SEP26 26.00 P 0.20 0.20 0.16 0.14 -0.18 58 41 2,307 +13
29SEP26 27.00 P 0.28 0.30 0.24 0.24 -0.24 57 122 1,308 +22
29SEP26 28.00 P 0.40 0.48 0.36 0.39 -0.35 57 174 2,964 +79
29SEP26 29.00 P 0.62 0.68 0.55 0.58 -0.50 56 89 541 +41
29SEP26 30.00 P 0.96 1.03 0.85 0.86 -0.64 56 94 3,882 +40
29SEP26 31.00 P 1.32 1.41 1.20 1.22 -0.84 56 25 550 +18
29SEP26 32.00 P 1.81 1.90 1.68 1.75 -0.96 58 38 271 +13
29SEP26 33.00 P 2.63 2.63 2.28 2.29 -1.14 58 17 68 -1
29SEP26 34.00 P 0.00 0.00 0.00 2.92 -1.29 59 0 80 0
29SEP26 35.00 P 3.76 4.00 3.76 3.64 -1.30 60 6 823 +4
29SEP26 36.00 P 0.00 0.00 0.00 4.41 -1.51 61 0 36 0
29SEP26 37.00 P 0.00 0.00 0.00 5.24 -1.58 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.12 -1.68 65 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 7.03 -1.63 67 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.98 -1.52 71 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.95 -1.53 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.94 -1.52 79 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.94 -1.52 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.94 -1.57 89 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 74 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 253 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 529 0
29OCT26 21.00 P 0.11 0.11 0.11 0.05 -0.05 56 1 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.08 -0.08 55 0 1,722 0
29OCT26 23.00 P 0.00 0.00 0.00 0.14 -0.12 56 0 409 0
29OCT26 24.00 P 0.00 0.00 0.00 0.22 -0.17 56 0 381 0
29OCT26 25.00 P 0.40 0.40 0.33 0.33 -0.22 55 101 814 0
29OCT26 26.00 P 0.51 0.53 0.48 0.48 -0.29 55 13 549 -10
29OCT26 27.00 P 0.81 0.81 0.67 0.67 -0.37 55 5 454 -1
29OCT26 28.00 P 1.00 1.00 0.89 0.91 -0.46 54 7 1,493 +3
29OCT26 29.00 P 1.30 1.30 1.30 1.21 -0.59 54 12 569 +2
29OCT26 30.00 P 1.62 1.67 1.62 1.57 -0.72 54 42 255 +2
29OCT26 31.00 P 0.00 0.00 0.00 1.97 -0.88 54 0 229 0
29OCT26 32.00 P 2.73 2.73 2.50 2.50 -0.97 55 3 238 +3
29OCT26 33.00 P 3.38 3.38 3.24 3.11 -1.03 56 30 96 +28
29OCT26 34.00 P 3.91 4.01 3.91 3.75 -1.11 57 15 98 +6
29OCT26 35.00 P 0.00 0.00 0.00 4.42 -1.24 58 0 71 0
29OCT26 36.00 P 0.00 0.00 0.00 5.14 -1.35 58 0 17 0
29OCT26 37.00 P 0.00 0.00 0.00 5.90 -1.43 59 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 6.71 -1.48 60 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 7.55 -1.53 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.42 -1.55 62 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 9.32 -1.57 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.23 -1.64 65 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.18 -1.59 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.13 -1.59 69 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 21 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.02 60 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.03 60 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.04 59 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.05 59 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 -0.06 59 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 -0.07 59 0 181 0
27NOV26 21.00 P 0.00 0.00 0.00 0.20 -0.10 59 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.29 -0.14 59 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.41 -0.19 59 0 231 0
27NOV26 24.00 P 0.00 0.00 0.00 0.55 -0.23 58 0 502 0
27NOV26 25.00 P 0.00 0.00 0.00 0.73 -0.29 58 0 253 0
27NOV26 26.00 P 0.98 0.98 0.98 0.95 -0.37 58 1 499 0
27NOV26 27.00 P 0.00 0.00 0.00 1.22 -0.45 58 0 258 0
27NOV26 28.00 P 0.00 0.00 0.00 1.54 -0.53 58 0 151 0
27NOV26 29.00 P 0.00 0.00 0.00 1.89 -0.64 58 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 2.30 -0.75 57 0 40 0
27NOV26 31.00 P 2.97 2.97 2.97 2.78 -0.84 58 65 67 +37
27NOV26 32.00 P 3.50 3.62 3.41 3.32 -0.92 58 3 128 +2
27NOV26 33.00 P 4.15 4.15 4.05 3.91 -1.02 59 85 165 +5
27NOV26 34.00 P 4.84 4.84 4.70 4.54 -1.10 60 45 60 +45
27NOV26 35.00 P 0.00 0.00 0.00 5.24 -1.14 61 0 90 0
27NOV26 36.00 P 6.25 6.25 6.25 5.95 -1.18 61 15 15 +15
27NOV26 37.00 P 0.00 0.00 0.00 6.68 -1.26 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.44 -1.31 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.23 -1.38 63 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.05 -1.44 64 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.89 -1.49 64 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.76 -1.54 65 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.63 -1.60 66 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.55 -1.44 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 134 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.02 58 0 1,060 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 471 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.03 57 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.04 57 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.05 57 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.05 57 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.06 57 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.09 56 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.09 57 0 495 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.12 56 0 450 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 -0.16 56 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.18 57 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 -0.24 57 0 299 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 -0.27 56 0 789 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 -0.40 56 0 389 0
30DEC26 26.00 P 0.00 0.00 0.00 1.27 -0.42 55 0 431 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.51 55 0 514 0
30DEC26 28.00 P 0.00 0.00 0.00 1.92 -0.60 55 0 387 0
30DEC26 29.00 P 2.40 2.50 2.40 2.35 -0.65 56 8 351 -2
30DEC26 30.00 P 0.00 0.00 0.00 2.74 -0.79 55 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 3.25 -0.87 56 0 52 0
30DEC26 32.00 P 3.94 3.94 3.94 3.83 -0.92 57 2 60 0
30DEC26 33.00 P 0.00 0.00 0.00 4.40 -0.98 57 0 20 0
30DEC26 34.00 P 5.33 5.33 5.09 5.07 -1.01 58 16 22 +16
30DEC26 35.00 P 5.90 5.90 5.90 5.75 -1.05 59 1 56 +1
30DEC26 36.00 P 0.00 0.00 0.00 6.43 -1.13 59 0 22 0
30DEC26 37.00 P 0.00 0.00 0.00 7.13 -1.22 59 0 170 0
30DEC26 38.00 P 0.00 0.00 0.00 7.89 -1.28 60 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 8.64 -1.34 60 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 9.45 -1.38 61 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.27 -1.41 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.10 -1.46 61 0 0 0
30DEC26 43.00 P 12.30 12.30 12.30 11.97 -1.44 62 1 61 +1
30DEC26 44.00 P 0.00 0.00 0.00 12.85 -1.45 63 0 75 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 144 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.02 55 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.03 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.03 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.04 55 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.04 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.05 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.07 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 -0.08 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.10 54 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 -0.11 55 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.12 55 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.45 -0.14 55 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.51 -0.16 55 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 -0.17 55 0 224 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 -0.22 55 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.96 -0.27 54 0 120 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.32 55 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.42 -0.36 54 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 -0.33 54 0 363 0
30MAR27 26.00 P 0.00 0.00 0.00 2.05 -0.47 53 0 622 0
30MAR27 27.00 P 0.00 0.00 0.00 2.42 -0.53 54 0 181 0
30MAR27 28.00 P 3.04 3.04 3.04 2.82 -0.60 53 2 242 -1
30MAR27 29.00 P 3.40 3.40 3.40 3.28 -0.66 54 1 244 +1
30MAR27 30.00 P 3.74 3.74 3.74 3.74 -0.76 54 1 155 +1
30MAR27 31.00 P 0.00 0.00 0.00 4.29 -0.80 54 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 4.86 -0.85 54 0 60 0
30MAR27 33.00 P 0.00 0.00 0.00 5.46 -0.88 55 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.09 -0.97 55 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.76 -1.07 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.45 -1.02 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.21 -1.02 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.91 -1.10 57 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 9.67 -1.13 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.43 -1.19 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.20 -1.25 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.01 -1.27 58 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.84 -1.29 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.67 -1.33 59 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 -0.08 53 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 -0.08 53 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.31 -0.11 53 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 -0.12 53 0 1 0
29JUN27 17.00 P 0.58 0.58 0.58 0.43 -0.12 53 1 6 -1
29JUN27 17.50 P 0.00 0.00 0.00 0.50 -0.15 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 -0.17 53 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.65 -0.18 53 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.74 -0.20 53 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.84 -0.22 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.93 -0.25 53 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.17 -0.27 53 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.42 -0.31 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.70 -0.34 53 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.99 -0.44 53 0 548 0
29JUN27 25.00 P 2.41 2.41 2.41 2.33 -0.45 53 10 4,035 -5
29JUN27 26.00 P 0.00 0.00 0.00 2.77 -0.43 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.18 -0.49 53 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 3.59 -0.58 53 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.06 -0.64 53 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 4.57 -0.63 53 0 1,220 0
29JUN27 31.00 P 0.00 0.00 0.00 5.14 -0.65 54 0 17 0
29JUN27 32.00 P 0.00 0.00 0.00 5.58 -0.87 53 0 16 0
29JUN27 33.00 P 6.36 6.36 6.36 6.18 -0.88 53 65 155 +65
29JUN27 34.00 P 0.00 0.00 0.00 6.93 -0.85 54 0 60 0
29JUN27 35.00 P 7.50 7.69 7.50 7.61 -0.85 55 70 155 +60
29JUN27 36.00 P 8.35 8.35 8.35 8.28 -0.94 55 15 15 +15
29JUN27 37.00 P 0.00 0.00 0.00 8.98 -0.99 55 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.68 -1.07 55 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 10.39 -1.12 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.16 -1.14 56 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 11.93 -1.18 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.71 -1.22 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.49 -1.28 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.32 -1.28 57 0 0 0
29SEP27 21.00 P 1.69 1.69 1.69 1.63 -0.33 54 2 2 +2
29SEP27 22.00 P 0.00 0.00 0.00 1.91 -0.38 53 0 0 0
29SEP27 23.00 P 2.32 2.32 2.32 2.24 -0.41 54 2 4 +2
29SEP27 24.00 P 0.00 0.00 0.00 2.58 -0.51 53 0 70 0
29SEP27 25.00 P 3.00 3.00 3.00 3.00 -0.49 54 20 20 +20
29SEP27 26.00 P 0.00 0.00 0.00 3.46 -0.48 54 0 0 0
29SEP27 27.00 P 4.00 4.00 3.95 3.82 -0.59 53 3 3 0
29SEP27 28.00 P 0.00 0.00 0.00 4.35 -0.58 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.87 -0.60 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.41 -0.71 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.97 -0.75 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.56 -0.76 55 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 7.17 -0.81 55 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 7.80 -0.86 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.45 -0.86 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.09 -0.80 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.72 -0.90 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.51 -0.99 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.22 -1.05 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.94 -1.11 56 0 0 0
TOTAL PUT 1,351 145,930 +528
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$ 13.530
29SEP26 9.25 C 0.00 0.00 0.00 4.29 +0.28 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.04 +0.28 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.80 +0.29 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.55 +0.29 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.05 +0.29 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.55 +0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.03 +0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 +0.24 22 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.14 +0.24 30 0 0 0
29SEP26 13.00 C 0.65 0.65 0.65 0.77 +0.21 31 3 119 0
29SEP26 13.50 C 0.38 0.48 0.37 0.47 +0.15 31 119 294 +20
29SEP26 14.00 C 0.19 0.27 0.19 0.26 +0.09 31 110 971 +30
29SEP26 14.50 C 0.13 0.13 0.13 0.13 +0.05 31 10 1,246 0
29SEP26 15.00 C 0.05 0.06 0.05 0.06 +0.02 31 480 1,074 -40
29SEP26 15.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 229 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 435 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 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 4.32 +0.29 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.10 +0.34 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.83 +0.29 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.60 +0.33 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.15 +0.39 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.67 +0.36 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.19 +0.29 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.73 +0.24 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.35 +0.24 33 0 45 0
29OCT26 13.00 C 0.98 0.98 0.98 1.00 +0.21 32 15 50 +15
29OCT26 13.50 C 0.63 0.70 0.63 0.70 +0.14 31 50 263 +42
29OCT26 14.00 C 0.45 0.46 0.45 0.49 +0.11 31 125 2,646 +75
29OCT26 14.50 C 0.29 0.30 0.29 0.32 +0.07 31 7 1,576 0
29OCT26 15.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 946 0
29OCT26 15.50 C 0.00 0.00 0.00 0.13 +0.03 31 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 444 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 192 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 93 0
27NOV26 9.25 C 0.00 0.00 0.00 4.40 +0.35 49 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.14 +0.32 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.88 +0.30 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.64 +0.31 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.16 +0.32 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.71 +0.31 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.23 +0.20 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.86 +0.22 33 0 15 0
27NOV26 12.50 C 1.41 1.41 1.41 1.54 +0.25 35 15 15 +15
27NOV26 13.00 C 1.08 1.08 1.08 1.20 +0.20 33 15 32 +15
27NOV26 13.50 C 0.84 0.94 0.84 0.94 +0.18 34 25 165 +25
27NOV26 14.00 C 0.63 0.63 0.63 0.69 +0.12 32 15 1,653 +15
27NOV26 14.50 C 0.00 0.00 0.00 0.53 +0.11 33 0 1,905 0
27NOV26 15.00 C 0.00 0.00 0.00 0.39 +0.08 33 0 469 0
27NOV26 15.50 C 0.00 0.00 0.00 0.28 +0.06 33 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.20 +0.05 33 0 35 0
27NOV26 16.50 C 0.00 0.00 0.00 0.14 +0.04 33 0 45 0
27NOV26 17.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.41 +0.31 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.17 +0.29 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.93 +0.31 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.70 +0.29 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.24 +0.28 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.80 +0.27 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.37 +0.23 33 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 +0.23 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.62 +0.15 31 0 25 0
30DEC26 13.00 C 1.25 1.25 1.25 1.38 +0.20 34 15 15 +15
30DEC26 13.50 C 1.00 1.13 1.00 1.12 +0.16 34 110 136 +106
30DEC26 14.00 C 0.00 0.00 0.00 0.89 +0.13 33 0 173 0
30DEC26 14.50 C 0.00 0.00 0.00 0.72 +0.13 34 0 425 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.10 34 0 237 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 +0.07 34 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.33 +0.06 34 0 510 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 +0.05 34 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.04 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.03 34 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.56 +0.30 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.38 +0.32 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.15 +0.31 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.94 +0.31 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.49 +0.27 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.10 +0.27 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 +0.17 35 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 2.43 +0.24 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.11 +0.22 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.82 +0.17 35 0 99 0
30MAR27 13.50 C 0.00 0.00 0.00 1.57 +0.17 35 0 103 0
30MAR27 14.00 C 0.00 0.00 0.00 1.35 +0.16 35 0 145 0
30MAR27 14.50 C 0.00 0.00 0.00 1.16 +0.14 35 0 171 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 +0.12 35 0 130 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 +0.11 35 0 47 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 +0.10 35 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 +0.08 35 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 +0.07 35 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 +0.06 35 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 +0.05 35 3,487 7,154 +3,487
30MAR27 18.50 C 0.00 0.00 0.00 0.29 +0.05 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 +0.04 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.04 35 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29JUN27 9.25 C 0.00 0.00 0.00 4.76 +0.31 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.49 +0.25 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.30 +0.26 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.09 +0.27 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.71 +0.26 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.37 +0.27 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.00 +0.20 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.68 +0.22 36 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 2.38 +0.21 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 2.10 +0.19 35 0 20 0
29JUN27 13.50 C 0.00 0.00 0.00 1.86 +0.18 35 0 91 0
29JUN27 14.00 C 0.00 0.00 0.00 1.65 +0.17 35 0 109 0
29JUN27 14.50 C 0.00 0.00 0.00 1.45 +0.14 35 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.31 +0.16 36 0 17 0
29JUN27 15.50 C 0.00 0.00 0.00 1.17 +0.16 36 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.03 +0.14 36 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.90 +0.09 36 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 +0.08 36 0 12 0
29JUN27 17.50 C 0.00 0.00 0.00 0.69 +0.07 36 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.60 +0.06 36 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.52 +0.05 36 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.45 +0.04 36 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.39 +0.04 36 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 +0.04 36 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 +0.03 36 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 69 0
29SEP27 9.25 C 0.00 0.00 0.00 4.77 +0.25 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.58 +0.24 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.39 +0.25 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.25 +0.35 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.87 +0.32 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.47 +0.26 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.14 +0.24 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.83 +0.20 35 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 2.57 +0.19 35 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.33 +0.18 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.11 +0.16 36 0 12 0
29SEP27 14.00 C 0.00 0.00 0.00 1.91 +0.16 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.72 +0.14 36 0 15 0
29SEP27 15.00 C 1.52 1.56 1.52 1.56 +0.14 36 240 255 +240
29SEP27 15.50 C 1.40 1.40 1.40 1.40 +0.13 36 30 45 +30
29SEP27 16.00 C 1.27 1.27 1.27 1.26 +0.11 36 30 30 +30
29SEP27 16.50 C 1.08 1.08 1.08 1.14 +0.12 36 75 75 +75
29SEP27 17.00 C 0.00 0.00 0.00 1.04 +0.12 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.94 +0.11 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.87 +0.11 37 0 2 0
TOTAL CALL 4,976 65,779 +4,195
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 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 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 269 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 7,477 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.06 30 0 1,166 0
29SEP26 13.00 P 0.22 0.22 0.18 0.19 -0.12 29 37 764 -2
29SEP26 13.50 P 0.42 0.42 0.36 0.39 -0.17 29 4 757 0
29SEP26 14.00 P 0.81 0.81 0.81 0.68 -0.23 29 15 782 +15
29SEP26 14.50 P 1.31 1.31 1.31 1.07 -0.24 30 2 2,715 0
29SEP26 15.00 P 0.00 0.00 0.00 1.55 -0.22 36 0 887 0
29SEP26 15.50 P 0.00 0.00 0.00 2.03 -0.23 41 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.51 -0.25 44 0 5,802 0
29SEP26 16.50 P 0.00 0.00 0.00 3.02 -0.25 52 0 58 -177
29SEP26 17.00 P 0.00 0.00 0.00 3.53 -0.25 60 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 4.04 -0.24 68 0 80 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 -0.27 73 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 5.03 -0.27 76 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 5.49 -0.32 70 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 5.99 -0.29 75 0 300 -425
29SEP26 20.00 P 0.00 0.00 0.00 6.51 -0.33 85 0 2,968 -60
29SEP26 21.00 P 0.00 0.00 0.00 7.51 -0.32 94 0 0 -3,445
29SEP26 22.00 P 0.00 0.00 0.00 8.53 -0.31 107 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.53 -0.28 115 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.52 -0.29 120 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.53 -0.28 130 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.53 -0.29 136 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.53 -0.29 142 0 0 -80
29SEP26 28.00 P 0.00 0.00 0.00 14.53 -0.32 148 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.54 -0.28 157 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.53 -0.29 159 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.49 -0.32 148 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.49 -0.31 152 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 39 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 200 0
29OCT26 11.50 P 0.08 0.08 0.08 0.06 -0.04 31 45 340 -45
29OCT26 12.00 P 0.15 0.15 0.15 0.12 -0.06 31 135 736 +70
29OCT26 12.50 P 0.00 0.00 0.00 0.23 -0.09 31 0 244 0
29OCT26 13.00 P 0.42 0.42 0.42 0.40 -0.12 31 14 323 -10
29OCT26 13.50 P 0.00 0.00 0.00 0.61 -0.16 31 0 374 0
29OCT26 14.00 P 0.96 0.96 0.96 0.90 -0.18 31 10 449 0
29OCT26 14.50 P 1.28 1.28 1.22 1.24 -0.21 31 6 4,581 0
29OCT26 15.00 P 0.00 0.00 0.00 1.62 -0.30 31 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.04 -0.34 30 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 2.51 -0.35 32 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 3.02 -0.33 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.53 -0.28 43 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.04 -0.31 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.54 -0.27 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.03 -0.27 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.49 -0.32 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.01 -0.30 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.51 -0.33 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.15 -0.04 33 0 85 0
27NOV26 12.00 P 0.00 0.00 0.00 0.25 -0.06 33 0 32 0
27NOV26 12.50 P 0.00 0.00 0.00 0.38 -0.10 32 0 56 0
27NOV26 13.00 P 0.65 0.65 0.62 0.56 -0.12 32 20 113 +10
27NOV26 13.50 P 0.00 0.00 0.00 0.79 -0.15 32 0 557 0
27NOV26 14.00 P 1.12 1.12 1.11 1.06 -0.19 32 13 215 +7
27NOV26 14.50 P 0.00 0.00 0.00 1.39 -0.20 32 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 1.77 -0.21 33 0 148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.19 -0.25 34 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.60 -0.28 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.06 -0.30 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.53 -0.28 36 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.04 -0.31 40 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 4.54 -0.27 43 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.03 -0.27 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.50 -0.31 45 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.01 -0.30 49 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.51 -0.33 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 147 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.05 34 0 257 0
30DEC26 12.00 P 0.38 0.38 0.38 0.36 -0.08 33 50 251 +50
30DEC26 12.50 P 0.00 0.00 0.00 0.52 -0.09 33 0 11,633 0
30DEC26 13.00 P 0.74 0.74 0.74 0.71 -0.12 33 10 326 -10
30DEC26 13.50 P 0.00 0.00 0.00 0.94 -0.15 33 0 424 0
30DEC26 14.00 P 0.00 0.00 0.00 1.22 -0.17 33 0 1,506 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 -0.19 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.90 -0.20 33 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.27 -0.26 33 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.71 -0.25 35 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.14 -0.25 35 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.58 -0.28 35 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.04 -0.31 35 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.54 -0.29 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.03 -0.27 40 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.50 -0.31 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.01 -0.30 43 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.51 -0.33 45 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 7.51 -0.32 50 0 180 0
30DEC26 22.00 P 0.00 0.00 0.00 8.53 -0.31 56 0 2 -130
30DEC26 23.00 P 0.00 0.00 0.00 9.53 -0.28 60 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.52 -0.29 63 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.53 -0.28 68 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.53 -0.29 71 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.53 -0.29 74 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.53 -0.32 77 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.54 -0.28 81 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.53 -0.29 83 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.49 -0.32 80 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.49 -0.31 82 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.03 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.04 35 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.06 35 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 -0.07 35 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 -0.08 35 0 46 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 -0.10 34 0 555 0
30MAR27 13.00 P 1.14 1.14 1.09 1.05 -0.11 34 80 253 +75
30MAR27 13.50 P 0.00 0.00 0.00 1.29 -0.14 34 0 185 0
30MAR27 14.00 P 0.00 0.00 0.00 1.57 -0.15 34 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 1.87 -0.21 34 0 11,675 0
30MAR27 15.00 P 0.00 0.00 0.00 2.24 -0.19 35 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.57 -0.24 35 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 2.96 -0.22 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.37 -0.22 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.79 -0.23 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.20 -0.26 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.65 -0.25 36 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.09 -0.28 36 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.56 -0.28 37 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 6.03 -0.30 37 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.51 -0.33 37 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 7.51 -0.32 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.53 -0.31 46 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.53 -0.28 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.52 -0.29 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.53 -0.28 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.53 -0.29 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.53 -0.29 60 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.53 -0.32 62 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.54 -0.28 66 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.53 -0.29 67 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 17.49 -0.32 65 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.49 -0.31 67 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 -0.04 36 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.29 -0.05 36 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.35 -0.04 36 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.47 -0.05 36 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.60 -0.08 36 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.77 -0.09 36 0 19 0
29JUN27 12.00 P 0.95 0.95 0.95 0.96 -0.08 36 15 111 +15
29JUN27 12.50 P 1.16 1.16 1.16 1.17 -0.08 36 15 360 +15
29JUN27 13.00 P 0.00 0.00 0.00 1.40 -0.15 36 0 351 0
29JUN27 13.50 P 0.00 0.00 0.00 1.66 -0.17 36 0 459 0
29JUN27 14.00 P 0.00 0.00 0.00 1.93 -0.19 36 0 105 0
29JUN27 14.50 P 0.00 0.00 0.00 2.25 -0.20 37 0 106 0
29JUN27 15.00 P 0.00 0.00 0.00 2.58 -0.17 37 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 2.93 -0.18 37 0 73 0
29JUN27 16.00 P 0.00 0.00 0.00 3.29 -0.20 37 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.67 -0.21 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.05 -0.21 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.46 -0.22 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.88 -0.22 38 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.29 -0.24 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.72 -0.24 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.13 -0.27 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.61 -0.27 37 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 7.54 -0.29 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.53 -0.31 40 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 9.53 -0.28 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.52 -0.29 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.53 -0.28 48 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 12.53 -0.29 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.53 -0.29 53 0 0 0
29SEP27 9.25 P 0.40 0.40 0.40 0.33 -0.04 37 2 7 +2
29SEP27 9.50 P 0.00 0.00 0.00 0.39 -0.03 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.51 -0.05 37 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.65 -0.06 37 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 0.82 -0.06 37 0 442 0
29SEP27 11.50 P 1.07 1.07 1.07 1.00 -0.08 37 20 320 +20
29SEP27 12.00 P 1.29 1.29 1.29 1.21 -0.08 37 4 4 +4
29SEP27 12.50 P 0.00 0.00 0.00 1.44 -0.10 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.69 -0.11 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.96 -0.13 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.25 -0.13 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.55 -0.16 38 0 0 0
29SEP27 15.00 P 3.02 3.02 3.02 2.89 -0.15 38 12 12 +12
29SEP27 15.50 P 0.00 0.00 0.00 3.22 -0.17 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.59 -0.17 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.96 -0.18 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.34 -0.20 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.75 -0.20 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.15 -0.22 40 0 0 0
TOTAL PUT 509 78,810 -4,089
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$ 38.840
29SEP26 25.00 C 0.00 0.00 0.00 13.95 +0.66 84 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.95 +0.66 77 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.96 +0.66 72 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.96 +0.66 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.96 +0.66 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.96 +0.65 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.97 +0.68 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.91 +0.62 28 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.91 +0.62 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.91 +0.61 0 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.92 +0.61 18 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 2.94 +0.57 16 0 424 0
29SEP26 37.00 C 0.00 0.00 0.00 2.01 +0.49 16 0 154 0
29SEP26 38.00 C 1.32 1.38 1.30 1.25 +0.39 17 23 246 +18
29SEP26 39.00 C 0.69 0.70 0.65 0.61 +0.19 15 83 876 +2
29SEP26 40.00 C 0.26 0.35 0.26 0.28 +0.11 16 213 1,080 +198
29SEP26 41.00 C 0.09 0.12 0.09 0.10 +0.04 16 69 705 +57
29SEP26 42.00 C 0.04 0.04 0.04 0.03 +0.01 16 20 345 +2
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 17 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.03 +0.65 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.03 +0.66 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.04 +0.66 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.05 +0.65 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.06 +0.66 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.99 +0.62 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.99 +0.61 12 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.01 +0.60 16 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.04 +0.57 16 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.12 +0.52 16 0 61 0
29OCT26 37.00 C 0.00 0.00 0.00 2.27 +0.38 16 0 137 0
29OCT26 38.00 C 1.63 1.63 1.63 1.60 +0.39 17 15 35 0
29OCT26 39.00 C 1.06 1.06 1.06 0.96 +0.23 15 5 281 +5
29OCT26 40.00 C 0.58 0.68 0.58 0.59 +0.17 16 120 514 +80
29OCT26 41.00 C 0.38 0.38 0.35 0.30 +0.07 16 40 255 +25
29OCT26 42.00 C 0.21 0.21 0.21 0.16 +0.05 16 44 133 +44
29OCT26 43.00 C 0.11 0.11 0.11 0.07 +0.02 16 31 144 +18
29OCT26 44.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 10.10 +0.64 32 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.11 +0.63 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.13 +0.63 27 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.09 +0.59 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.13 +0.57 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.21 +0.55 20 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.33 +0.51 20 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.51 +0.45 20 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.69 +0.38 19 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.07 +0.32 19 0 60 0
27NOV26 39.00 C 0.00 0.00 0.00 1.55 +0.26 20 0 514 0
27NOV26 40.00 C 0.96 0.96 0.91 1.13 +0.20 20 11 364 +10
27NOV26 41.00 C 0.00 0.00 0.00 0.79 +0.15 20 0 138 0
27NOV26 42.00 C 0.42 0.42 0.42 0.54 +0.10 20 45 137 +45
27NOV26 43.00 C 0.00 0.00 0.00 0.36 +0.07 20 0 38 0
27NOV26 44.00 C 0.00 0.00 0.00 0.23 +0.05 20 0 47 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 2 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 14.07 +0.65 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.08 +0.65 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.09 +0.66 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.10 +0.65 34 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.11 +0.64 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.12 +0.63 29 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.14 +0.63 27 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.09 +0.59 18 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.13 +0.57 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.21 +0.55 20 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.33 +0.51 20 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.51 +0.45 20 0 275 0
30DEC26 37.00 C 2.61 2.72 2.61 2.69 +0.38 18 22 300 +22
30DEC26 38.00 C 0.00 0.00 0.00 2.07 +0.32 19 0 469 0
30DEC26 39.00 C 0.00 0.00 0.00 1.55 +0.26 19 0 290 0
30DEC26 40.00 C 1.05 1.05 1.05 1.13 +0.20 19 15 234 +9
30DEC26 41.00 C 0.73 0.76 0.73 0.79 +0.15 19 33 292 +3
30DEC26 42.00 C 0.51 0.51 0.51 0.54 +0.10 19 16 186 0
30DEC26 43.00 C 0.00 0.00 0.00 0.36 +0.07 19 0 346 0
30DEC26 44.00 C 0.25 0.25 0.25 0.23 +0.05 19 5 96 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 +0.04 19 0 37 0
30DEC26 46.00 C 0.11 0.11 0.11 0.09 +0.02 19 3 135 +3
30DEC26 47.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.08 +0.64 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.09 +0.64 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.10 +0.64 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.12 +0.64 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.13 +0.64 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.16 +0.65 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.11 +0.60 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.16 +0.58 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.26 +0.54 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.42 +0.53 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.64 +0.48 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.96 +0.42 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.38 +0.37 18 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 1.90 +0.31 19 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 1.49 +0.25 19 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 1.16 +0.21 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.89 +0.17 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.68 +0.15 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.51 +0.12 19 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.37 +0.09 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 +0.07 18 0 99 0
30MAR27 47.00 C 0.27 0.27 0.27 0.20 +0.05 19 30 45 +27
30MAR27 48.00 C 0.00 0.00 0.00 0.14 +0.04 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.08 +0.64 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.09 +0.64 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.11 +0.65 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.12 +0.63 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.15 +0.64 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.19 +0.64 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.22 +0.57 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.42 +0.67 21 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 5.64 +0.50 21 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.92 +0.46 21 0 25 0
29JUN27 36.00 C 4.00 4.00 4.00 4.27 +0.43 21 15 58 +15
29JUN27 37.00 C 3.38 3.38 3.38 3.58 +0.40 20 15 67 +15
29JUN27 38.00 C 0.00 0.00 0.00 3.08 +0.28 20 0 72 0
29JUN27 39.00 C 0.00 0.00 0.00 2.62 +0.24 20 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 2.24 +0.30 20 0 184 0
29JUN27 41.00 C 0.00 0.00 0.00 1.89 +0.26 20 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.59 +0.23 21 0 21 0
29JUN27 43.00 C 1.09 1.09 1.09 1.37 +0.25 21 1 20 +1
29JUN27 44.00 C 0.00 0.00 0.00 1.10 +0.17 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.92 +0.16 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.75 +0.13 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.62 +0.12 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.50 +0.09 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.41 +0.08 21 0 165 0
29SEP27 29.00 C 0.00 0.00 0.00 10.12 +0.63 21 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.15 +0.62 20 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.20 +0.60 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.37 +0.69 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.58 +0.51 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.67 +0.47 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.01 +0.43 18 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.40 +0.39 18 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.99 +0.40 19 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 3.37 +0.25 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.92 +0.31 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.52 +0.29 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.16 +0.25 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.85 +0.24 19 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 1.57 +0.20 19 0 0 0
29SEP27 44.00 C 1.13 1.13 1.13 1.33 +0.18 19 2 52 +2
29SEP27 45.00 C 0.00 0.00 0.00 1.12 +0.16 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.94 +0.14 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.79 +0.11 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.65 +0.07 19 0 0 0
TOTAL CALL 876 16,532 +601
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 535 0
29SEP26 33.00 P 0.01 0.01 0.01 0.01 0.00 27 31 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 283 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 746 0
29SEP26 36.00 P 0.07 0.07 0.07 0.03 -0.04 17 5 732 -5
29SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.12 16 0 1,601 0
29SEP26 38.00 P 0.44 0.44 0.30 0.31 -0.25 16 230 1,274 -19
29SEP26 39.00 P 0.78 0.78 0.66 0.74 -0.36 17 69 417 +69
29SEP26 40.00 P 0.00 0.00 0.00 1.32 -0.56 15 0 225 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 -0.59 16 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 3.16 -0.62 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.16 -0.62 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.16 -0.62 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.16 -0.62 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.16 -0.62 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.16 -0.62 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.16 -0.62 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.16 -0.62 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.16 -0.62 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.66 -0.62 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 116 0
29OCT26 35.00 P 0.08 0.08 0.08 0.05 -0.04 16 10 238 +10
29OCT26 36.00 P 0.15 0.17 0.15 0.12 -0.10 16 87 212 0
29OCT26 37.00 P 0.00 0.00 0.00 0.28 -0.17 16 0 525 0
29OCT26 38.00 P 0.70 0.70 0.55 0.57 -0.26 16 31 431 +4
29OCT26 39.00 P 1.05 1.05 1.05 1.01 -0.33 16 1 289 +1
29OCT26 40.00 P 1.62 1.62 1.60 1.61 -0.42 16 27 222 +16
29OCT26 41.00 P 0.00 0.00 0.00 2.33 -0.55 16 0 94 0
29OCT26 42.00 P 0.00 0.00 0.00 3.20 -0.59 16 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 4.16 -0.62 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.16 -0.62 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.16 -0.62 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.16 -0.62 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.16 -0.62 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.16 -0.62 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.16 -0.62 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 15 0
27NOV26 34.00 P 0.18 0.18 0.18 0.14 -0.07 21 50 123 +50
27NOV26 35.00 P 0.30 0.30 0.30 0.25 -0.12 20 30 185 0
27NOV26 36.00 P 0.00 0.00 0.00 0.44 -0.17 21 0 402 0
27NOV26 37.00 P 0.90 0.90 0.75 0.71 -0.24 21 28 579 +28
27NOV26 38.00 P 1.20 1.26 1.20 1.08 -0.30 21 10 524 +5
27NOV26 39.00 P 0.00 0.00 0.00 1.56 -0.36 21 0 726 0
27NOV26 40.00 P 0.00 0.00 0.00 2.14 -0.43 21 0 456 0
27NOV26 41.00 P 0.00 0.00 0.00 2.75 -0.47 20 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 3.50 -0.52 20 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.33 -0.56 20 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 5.23 -0.59 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.18 -0.81 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.37 -0.64 30 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.40 -0.64 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.43 -0.64 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.46 -0.64 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 26.00 P 0.01 0.01 0.01 0.01 0.00 27 130 169 +130
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 28.00 P 0.05 0.05 0.05 0.01 0.00 22 3 86 -3
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 381 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 290 0
30DEC26 32.00 P 0.14 0.15 0.12 0.08 -0.03 18 41 256 +15
30DEC26 33.00 P 0.21 0.21 0.21 0.16 -0.06 18 5 205 -5
30DEC26 34.00 P 0.32 0.32 0.31 0.29 -0.09 18 121 519 0
30DEC26 35.00 P 0.46 0.46 0.46 0.49 -0.14 18 4 689 +4
30DEC26 36.00 P 0.00 0.00 0.00 0.78 -0.19 18 0 238 0
30DEC26 37.00 P 1.14 1.14 1.10 1.16 -0.24 18 18 338 +18
30DEC26 38.00 P 1.62 1.65 1.60 1.63 -0.30 18 45 266 +30
30DEC26 39.00 P 0.00 0.00 0.00 2.21 -0.36 18 0 298 0
30DEC26 40.00 P 2.93 2.93 2.93 2.88 -0.42 18 15 121 +15
30DEC26 41.00 P 0.00 0.00 0.00 3.60 -0.48 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 4.42 -0.52 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.29 -0.55 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.21 -0.67 18 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.15 -0.68 18 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.17 -0.63 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.14 -0.63 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.12 -0.63 23 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.10 -0.62 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.08 -0.63 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.55 -0.63 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 129 0
30MAR27 31.00 P 0.18 0.18 0.18 0.15 -0.04 18 30 132 +30
30MAR27 32.00 P 0.00 0.00 0.00 0.26 -0.05 19 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 0.39 -0.09 18 0 139 0
30MAR27 34.00 P 0.00 0.00 0.00 0.60 -0.10 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.83 -0.16 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.21 -0.14 19 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.56 -0.25 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 2.04 -0.29 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.59 -0.35 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.23 -0.40 18 0 143 0
30MAR27 41.00 P 0.00 0.00 0.00 3.97 -0.45 19 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 4.75 -0.44 19 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 5.53 -0.50 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 6.39 -0.60 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.28 -0.63 18 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.25 -0.60 19 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.19 -0.62 20 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.15 -0.63 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.12 -0.64 21 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 12.10 -0.64 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.56 -0.62 23 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 126 0
29JUN27 29.00 P 0.26 0.26 0.25 0.21 -0.03 21 60 62 +50
29JUN27 30.00 P 0.00 0.00 0.00 0.31 -0.05 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.45 -0.07 21 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.63 -0.09 21 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.84 -0.12 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.13 -0.14 21 0 102 0
29JUN27 35.00 P 0.00 0.00 0.00 1.46 -0.17 21 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 1.85 -0.21 21 0 165 0
29JUN27 37.00 P 2.31 2.31 2.31 2.23 -0.30 21 1 75 -1
29JUN27 38.00 P 2.83 2.84 2.83 2.73 -0.26 21 60 186 +60
29JUN27 39.00 P 0.00 0.00 0.00 3.36 -0.22 22 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 3.88 -0.46 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.54 -0.37 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.24 -0.41 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 6.00 -0.43 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.78 -0.69 21 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.84 -0.51 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.73 -0.53 24 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 9.64 -0.55 25 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.58 -0.57 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.53 -0.58 26 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 0.25 -0.04 20 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 0.36 -0.06 20 0 2 0
29SEP27 31.00 P 0.59 0.59 0.59 0.51 -0.08 20 20 20 +20
29SEP27 32.00 P 0.00 0.00 0.00 0.69 -0.11 20 0 1 0
29SEP27 33.00 P 1.03 1.03 1.03 0.93 -0.13 20 1 3 +1
29SEP27 34.00 P 0.00 0.00 0.00 1.21 -0.15 20 0 12 0
29SEP27 35.00 P 0.00 0.00 0.00 1.54 -0.19 20 0 4 0
29SEP27 36.00 P 2.15 2.15 2.06 1.93 -0.22 20 12 16 +8
29SEP27 37.00 P 2.56 2.56 2.53 2.38 -0.24 20 30 31 +30
29SEP27 38.00 P 3.06 3.06 3.06 2.88 -0.29 20 30 41 +30
29SEP27 39.00 P 0.00 0.00 0.00 3.43 -0.33 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.05 -0.36 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.72 -0.40 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.28 -0.41 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.02 -0.44 19 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.80 -0.69 19 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.86 -0.51 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.73 -0.54 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.65 -0.55 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.58 -0.57 23 0 0 0
TOTAL PUT 1,235 20,743 +591
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$ 59.000
04SEP26 44.50 C 0.00 0.00 0.00 14.50 -1.25 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 14.00 -1.25 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 13.50 -1.25 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 13.00 -1.25 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 12.50 -1.25 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 12.00 -1.25 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 11.50 -1.25 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 11.00 -1.25 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 10.50 -1.25 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 10.00 -1.25 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 9.50 -1.25 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 9.00 -1.25 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 8.00 -1.25 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 7.00 -1.25 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 6.00 -1.25 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 5.00 -1.25 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 4.00 -1.26 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 3.00 -1.26 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 2.00 -1.29 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 1.00 -1.38 0 0 0 0
04SEP26 59.00 C 1.68 1.68 0.29 0.00 -1.61 0 47 30 +28
04SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.95 0 0 3 0
04SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.50 0 0 5 0
04SEP26 62.00 C 0.31 0.31 0.30 0.00 -0.22 0 36 36 +29
04SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 18 0
04SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 13 0
04SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
04SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
04SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
04SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,002 0
04SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
04SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
04SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 14.03 - 70 0 0 -
11SEP26 45.50 C 0.00 0.00 0.00 13.53 - 67 0 0 -
11SEP26 46.00 C 0.00 0.00 0.00 13.03 - 64 0 0 -
11SEP26 46.50 C 0.00 0.00 0.00 12.53 -1.25 60 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 12.03 -1.25 57 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 11.53 -1.26 54 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 11.03 -1.26 51 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 10.53 -1.26 48 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 10.04 -1.25 56 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 9.54 -1.26 53 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 9.05 -1.26 54 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 8.07 -1.26 54 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 7.11 -1.26 54 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 6.17 -1.26 53 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 5.27 -1.25 53 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 4.42 -1.23 53 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 3.64 -1.19 53 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 2.92 -1.15 53 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 2.31 -1.09 54 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 1.79 -1.04 54 0 0 0
11SEP26 60.00 C 1.41 1.41 1.41 1.36 -0.90 54 10 25 +10
11SEP26 61.00 C 1.73 1.73 1.73 1.00 -0.79 54 4 4 +4
11SEP26 62.00 C 0.98 0.98 0.98 0.72 -0.67 54 8 8 +8
11SEP26 63.00 C 0.00 0.00 0.00 0.50 -0.56 54 4 5 0
11SEP26 64.00 C 0.72 0.72 0.44 0.34 -0.45 54 17 13 +13
11SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.36 54 0 52 0
11SEP26 66.00 C 0.00 0.00 0.00 0.14 -0.28 54 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.09 -0.21 54 0 25 0
11SEP26 68.00 C 0.22 0.22 0.22 0.06 -0.15 55 15 26 -15
11SEP26 69.00 C 0.19 0.19 0.19 0.04 -0.10 55 15 1,000 0
11SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.08 54 0 45 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 -0.06 53 0 90 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 17 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 2 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.03 -1.26 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.04 -1.25 71 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.04 -1.25 66 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.04 -1.25 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.04 -1.25 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.04 -1.25 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.04 -1.26 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.05 -1.25 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.06 -1.25 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.03 -1.52 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.04 -1.45 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.09 -1.43 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.12 -1.44 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.24 -1.36 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.32 -1.30 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.44 -1.20 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.37 -1.14 53 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 5.53 -1.07 52 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 4.03 -0.95 53 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 2.85 -0.80 53 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 1.97 -0.67 54 0 190 0
29SEP26 65.00 C 0.00 0.00 0.00 1.29 -0.49 54 0 154 0
29SEP26 67.50 C 0.90 0.90 0.86 0.81 -0.38 54 135 506 0
29SEP26 70.00 C 0.62 0.62 0.62 0.49 -0.28 53 20 215 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 -0.20 53 0 46 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.13 53 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.08 54 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.06 53 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 24.05 -1.25 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.06 -1.25 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.08 -1.25 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.10 -1.25 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.07 -1.31 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.10 -1.32 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.11 -1.35 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.10 -1.42 40 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.20 -1.39 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.25 -1.42 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.40 -1.38 49 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.53 -1.45 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.73 -1.26 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.01 -1.13 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.22 -1.15 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.44 -1.12 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.66 -1.09 53 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 6.97 -1.12 52 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 5.71 -0.84 53 0 320 0
29OCT26 60.00 C 0.00 0.00 0.00 4.52 -0.83 53 0 123 0
29OCT26 62.50 C 4.49 4.49 4.49 3.61 -0.75 54 180 190 -180
29OCT26 65.00 C 0.00 0.00 0.00 2.83 -0.67 54 0 112 0
29OCT26 67.50 C 0.00 0.00 0.00 2.16 -0.59 54 0 245 0
29OCT26 70.00 C 0.00 0.00 0.00 1.63 -0.50 54 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 1.21 -0.42 54 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 0.90 -0.34 54 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 0.67 -0.26 54 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.48 -0.23 54 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.35 -0.17 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.25 -0.13 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.18 -0.10 54 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.13 -0.08 54 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.09 -0.06 54 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 16.67 -1.42 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.59 -1.65 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.88 -1.52 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.20 -1.38 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.26 -1.44 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.53 -1.36 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.83 -1.34 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.13 -1.34 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.84 -0.95 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 8.15 -1.18 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 6.95 -0.99 54 0 59 0
27NOV26 60.00 C 0.00 0.00 0.00 5.86 -0.76 54 0 33 0
27NOV26 62.50 C 0.00 0.00 0.00 4.93 -0.68 55 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 4.05 -0.68 55 0 3 0
27NOV26 67.50 C 3.45 3.45 3.45 3.47 -0.52 56 20 20 +20
27NOV26 70.00 C 0.00 0.00 0.00 2.84 -0.52 56 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 2.30 -0.48 56 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.88 -0.38 56 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 1.51 -0.35 56 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.22 -0.29 56 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.98 -0.21 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.77 -0.20 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.62 -0.15 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 24.47 -1.24 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.55 -1.23 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.64 -1.23 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.73 -1.23 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.86 -1.22 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.99 -1.22 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.15 -1.19 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.32 -1.19 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.49 -1.20 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.72 -0.90 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.95 -1.16 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.18 -1.15 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.04 -1.26 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.35 -1.22 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.68 -1.14 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.06 -1.03 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.55 -0.99 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.26 -0.89 53 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 8.05 -0.92 53 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 6.99 -0.85 54 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 6.05 -0.80 55 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 5.24 -0.64 55 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 4.53 -0.67 55 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 3.91 -0.62 56 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 3.34 -0.55 56 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 2.82 -0.53 56 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 2.40 -0.43 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.01 -0.40 55 0 110 0
30DEC26 82.50 C 0.00 0.00 0.00 1.70 -0.35 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.42 -0.29 55 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 1.20 -0.28 55 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.00 -0.26 55 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.84 -0.19 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.71 -0.16 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.56 -0.18 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.48 -0.13 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.40 -0.12 55 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.34 -0.10 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 -0.08 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.23 -0.08 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 -0.06 55 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 25.31 -1.21 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.46 -1.20 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.65 -1.19 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.84 -1.19 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.03 -1.19 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.28 -1.15 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.90 -1.78 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.17 -1.76 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.48 -1.69 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.81 -1.67 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.14 -1.65 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.48 -1.62 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.88 -1.55 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.28 -1.53 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.13 -1.06 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.52 -1.05 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.76 -1.39 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 11.53 -1.15 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 10.42 -0.90 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 9.41 -0.84 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 8.50 -0.79 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 7.67 -0.76 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 6.93 -0.58 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.26 -0.67 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.65 -0.63 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.12 -0.58 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.51 -0.63 55 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.11 -0.54 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.65 -0.47 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.29 -0.43 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.93 -0.43 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.60 -0.40 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.34 -0.34 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.08 -0.27 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.84 -0.26 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.66 -0.21 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.48 -0.22 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.26 -0.26 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.14 -0.21 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.03 -0.19 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.91 -0.19 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 26.26 -1.26 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 25.48 -1.25 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 24.74 -1.25 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.00 -1.25 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.26 -1.25 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.56 -1.22 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 21.89 -1.22 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.21 -1.23 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.54 -1.22 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.89 -1.20 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.29 -1.19 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.69 -1.19 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.08 -1.20 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.48 -1.20 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.94 -1.14 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.41 -1.15 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.65 -1.60 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 13.50 -1.50 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 12.41 -1.47 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 11.41 -1.36 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.51 -1.32 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.71 -1.20 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.02 -1.03 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.16 -1.14 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.58 -0.98 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.18 -0.71 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.68 -0.63 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.08 -0.65 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.64 -0.54 56 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.04 -0.70 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.59 -0.70 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.38 -0.47 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.92 -0.58 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.70 -0.47 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.37 -0.47 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.04 -0.48 55 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.89 -0.38 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.57 -0.47 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.34 -0.47 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.18 -0.39 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.01 -0.37 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 20.66 - 55 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 20.08 -1.00 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 19.50 -0.99 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.99 -0.93 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.47 -0.94 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.96 -0.93 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.18 -0.91 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.13 -0.82 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.07 -0.82 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.10 -0.76 53 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 12.23 -0.73 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.46 -0.69 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.76 -0.70 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.07 -0.72 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.46 -0.62 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.91 -0.58 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.39 -0.68 55 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.69 -0.80 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.13 -0.55 55 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.68 -0.46 55 0 0 0
TOTAL CALL 511 11,912 -83
04SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
04SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
04SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
04SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
04SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 30 0
04SEP26 58.00 P 0.10 0.10 0.10 0.00 -0.13 0 26 21 -4
04SEP26 59.00 P 0.17 0.33 0.17 0.00 -0.30 0 96 81 +33
04SEP26 60.00 P 1.05 1.35 1.05 1.00 +0.35 0 30 0 -129
04SEP26 61.00 P 0.40 2.24 0.40 2.00 +0.81 0 13 0 -127
04SEP26 62.00 P 2.30 2.30 2.30 3.00 +1.10 0 25 0 -45
04SEP26 63.00 P 0.00 0.00 0.00 4.00 +1.17 0 0 0 -1
04SEP26 64.00 P 0.00 0.00 0.00 5.00 +1.23 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 6.00 +1.24 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 7.00 +1.25 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 8.00 +1.25 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 9.00 +1.25 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 10.00 +1.25 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 11.00 +1.25 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 12.00 +1.25 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 13.00 +1.25 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 14.00 +1.25 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 15.00 +1.25 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 16.00 +1.25 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 17.00 +1.25 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 18.00 +1.25 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 19.00 +1.25 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 20.00 +1.25 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 21.00 +1.25 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 22.00 +1.25 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 23.00 +1.25 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 24.00 +1.25 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 25.00 +1.25 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
11SEP26 45.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
11SEP26 46.00 P 0.00 0.00 0.00 0.01 - 71 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 66 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
11SEP26 52.00 P 0.12 0.12 0.12 0.08 -0.01 54 15 15 +15
11SEP26 53.00 P 0.20 0.20 0.20 0.14 -0.01 54 15 15 +15
11SEP26 54.00 P 0.00 0.00 0.00 0.25 +0.02 54 0 0 0
11SEP26 55.00 P 0.35 0.40 0.35 0.38 +0.03 53 20 155 +20
11SEP26 56.00 P 0.54 0.57 0.54 0.59 +0.07 53 17 15 +15
11SEP26 57.00 P 0.95 0.95 0.95 0.88 +0.12 53 3 21 +3
11SEP26 58.00 P 0.00 0.00 0.00 1.25 +0.20 53 0 0 0
11SEP26 59.00 P 1.76 1.76 1.76 1.73 +0.31 53 126 146 +126
11SEP26 60.00 P 1.97 2.40 1.97 2.30 +0.43 53 28 222 -8
11SEP26 61.00 P 3.10 3.10 3.10 2.94 +0.53 53 3 4 +3
11SEP26 62.00 P 0.00 0.00 0.00 3.66 +0.64 53 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 4.46 +0.75 54 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 5.30 +0.81 53 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 6.19 +0.91 54 17 17 +17
11SEP26 66.00 P 0.00 0.00 0.00 7.11 +0.99 53 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 8.06 +1.06 53 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 9.03 +1.11 53 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 10.01 +1.15 52 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 11.00 +1.18 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 12.00 +1.21 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 13.05 +1.28 75 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 14.04 +1.28 77 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 15.00 +1.25 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 16.00 +1.25 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 17.00 +1.25 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 18.00 +1.25 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 19.00 +1.25 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 20.00 +1.25 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 21.00 +1.25 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 22.00 +1.25 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 23.00 +1.25 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 24.00 +1.25 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 25.00 +1.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 54 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 53 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.16 +0.01 53 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.24 +0.03 53 0 28 0
29SEP26 49.00 P 0.36 0.36 0.36 0.34 +0.05 54 10 43 +10
29SEP26 50.00 P 0.48 0.48 0.48 0.46 +0.06 54 45 404 +35
29SEP26 52.50 P 0.75 0.82 0.75 0.89 +0.11 53 32 73 -4
29SEP26 55.00 P 1.38 1.68 1.38 1.55 +0.18 52 12 151 0
29SEP26 57.50 P 2.30 2.50 2.30 2.49 +0.32 52 15 154 +10
29SEP26 60.00 P 0.00 0.00 0.00 3.85 +0.50 53 0 368 0
29SEP26 62.50 P 0.00 0.00 0.00 5.51 +0.68 54 0 133 0
29SEP26 65.00 P 0.00 0.00 0.00 7.27 +0.75 53 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 9.31 +0.89 53 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 11.68 +1.17 58 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 14.05 +1.31 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.27 +1.23 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.85 +1.38 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.24 +1.39 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.73 +1.40 72 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.01 +1.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.64 +1.34 75 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.04 +1.25 52 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.54 +1.26 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.03 +1.25 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.53 +1.26 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.03 +1.26 64 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.53 +1.26 72 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.02 +1.26 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.52 +1.26 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.02 +1.26 75 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.52 +1.26 83 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29OCT26 40.00 P 0.15 0.15 0.15 0.12 0.00 53 50 50 +50
29OCT26 41.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.30 +0.02 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.38 +0.02 54 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.49 +0.05 54 0 26 0
29OCT26 46.00 P 0.00 0.00 0.00 0.62 +0.04 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.78 +0.06 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.93 +0.06 53 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.13 +0.10 53 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 1.36 +0.13 54 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.04 +0.19 53 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 2.96 +0.27 53 0 148 0
29OCT26 57.50 P 4.10 4.10 4.10 4.10 +0.37 53 25 172 0
29OCT26 60.00 P 0.00 0.00 0.00 5.46 +0.47 54 0 211 0
29OCT26 62.50 P 0.00 0.00 0.00 7.01 +0.56 54 0 2 0
29OCT26 65.00 P 8.09 8.09 8.09 8.62 +0.53 53 15 37 +7
29OCT26 67.50 P 0.00 0.00 0.00 10.47 +0.69 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.79 +1.01 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.91 +1.22 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.13 +1.03 60 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 19.33 +1.12 59 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.70 +1.22 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.05 +1.26 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.44 +1.37 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 28.83 +1.31 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.09 +1.12 53 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.57 +1.22 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.12 +1.30 62 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 38.53 +1.23 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 41.04 +1.25 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.53 +1.25 53 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 46.03 +1.26 57 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 48.52 +1.26 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 51.02 +1.26 53 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.52 +1.26 61 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.74 +0.07 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.89 +0.08 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.09 +0.12 56 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.23 +0.09 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.48 +0.16 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.68 +0.10 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.98 +0.16 55 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.27 +0.18 55 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 3.12 +0.24 55 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.17 +0.31 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 5.39 +0.38 55 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 6.79 +0.47 56 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 8.34 +0.54 57 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 10.11 +0.70 58 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 11.95 +0.91 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.89 +0.86 59 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 15.93 +1.09 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.09 +1.30 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.30 +1.17 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.52 +1.28 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.79 +1.46 64 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 27.04 +1.57 64 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 29.37 +1.58 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 +0.01 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.34 +0.03 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.43 +0.03 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 +0.03 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.60 +0.02 54 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 +0.02 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.88 +0.06 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.05 +0.06 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.25 +0.10 55 0 0 0
30DEC26 44.00 P 1.38 1.38 1.38 1.46 +0.10 55 60 60 +60
30DEC26 45.00 P 0.00 0.00 0.00 1.68 +0.12 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.82 +0.03 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.13 +0.17 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.42 +0.17 55 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 2.73 +0.19 55 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.06 +0.20 55 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.02 +0.34 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.14 +0.33 55 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 6.41 +0.39 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.83 +0.46 56 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.37 +0.52 56 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.15 +0.69 57 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.92 +1.10 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.82 +1.10 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.80 +1.19 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.86 +1.27 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.01 +1.36 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.11 +1.31 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.30 +1.50 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.04 +1.01 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.37 +0.99 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.61 +1.04 55 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.97 +1.07 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.36 +1.11 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.77 +1.13 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.20 +1.16 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.65 +1.18 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.11 +1.19 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.58 +1.21 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.05 +1.22 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.54 +1.23 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.85 +0.04 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.98 +0.04 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.16 +0.07 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.30 +0.03 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.51 +0.07 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.74 +0.07 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.97 +0.08 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.26 +0.16 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.54 +0.15 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.84 +0.21 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.15 +0.23 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.35 +0.07 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.73 +0.16 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.09 +0.22 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.48 +0.24 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.89 +0.26 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 6.01 +0.32 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.24 +0.36 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.59 +0.42 55 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.04 +0.46 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.59 +0.51 56 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.31 +0.64 57 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 15.05 +0.97 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.84 +0.70 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.76 +0.74 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.69 +0.95 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.74 +1.42 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.80 +1.46 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.90 +1.54 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.14 +1.70 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.45 +0.86 54 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.65 +0.90 54 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.91 +0.96 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.17 +0.96 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.47 +1.00 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.81 +1.05 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.16 +1.06 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.52 +1.07 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.93 +1.12 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 51.34 +1.13 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.76 +1.14 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.55 -0.01 55 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.75 +0.01 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.99 +0.01 55 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.23 +0.01 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.46 0.00 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.74 +0.03 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.04 +0.03 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.35 +0.03 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.65 +0.02 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.99 +0.06 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.36 +0.06 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.71 +0.03 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.04 +0.03 54 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.54 +0.26 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.00 +0.14 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.43 +0.26 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.68 +0.36 56 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.96 +0.38 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.35 +0.49 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 11.92 +0.53 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.47 +0.62 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.09 +0.70 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 16.52 +0.52 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 18.09 +0.37 55 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.86 +0.41 55 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.74 +0.47 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.63 +0.47 55 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.57 +0.51 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.60 +0.59 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.65 +0.60 55 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.70 +0.60 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.85 +0.70 55 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.02 +0.72 55 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.20 +0.73 55 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.40 +0.76 55 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.67 +0.83 55 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.95 +0.85 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.24 +0.87 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.54 +0.88 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 51.90 +0.95 55 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 54.26 +0.98 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.43 - 55 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 5.96 +0.39 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.40 +0.27 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.86 +0.31 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.34 +0.32 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.82 +0.33 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.04 +0.41 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.43 +0.42 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.83 +0.43 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.33 +0.52 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 14.93 +0.53 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 16.53 +0.53 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 18.26 +0.63 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.46 +0.05 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.21 +0.63 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.03 +0.70 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.93 +0.72 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.84 +0.73 55 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.76 +0.73 55 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.80 +0.83 55 0 0 0
TOTAL PUT 698 9,674 +101
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$ 100.800
29SEP26 55.00 C 0.00 0.00 0.00 46.10 +0.33 115 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.59 +0.32 106 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.09 +0.46 99 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.60 +0.46 92 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.11 +0.32 86 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 33.61 +0.31 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.11 +0.45 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.62 +0.53 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.12 +0.31 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.63 +0.34 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.15 +0.35 50 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 18.47 +0.16 0 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 15.98 +0.29 23 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 13.49 +0.29 21 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 11.03 +0.28 21 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 8.63 +0.25 21 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 6.38 +0.19 21 0 79 0
29SEP26 97.50 C 0.00 0.00 0.00 4.35 +0.08 20 0 300 0
29SEP26 100.00 C 2.90 2.91 2.87 2.71 +0.07 20 92 178 +33
29SEP26 102.50 C 1.63 1.63 1.63 1.61 +0.07 21 16 384 +16
29SEP26 105.00 C 0.00 0.00 0.00 0.87 +0.05 21 0 463 0
29SEP26 107.50 C 0.49 0.49 0.49 0.41 -0.01 21 17 208 -9
29SEP26 110.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 189 0
29SEP26 112.50 C 0.13 0.13 0.13 0.07 -0.01 21 4 75 -4
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 41.29 +0.39 70 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.80 +0.66 65 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 36.31 +0.52 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.81 +0.38 55 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.21 +0.25 45 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.84 +0.36 47 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.37 +0.38 43 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.88 +0.38 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.40 +0.36 36 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.95 +0.57 33 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 16.28 +0.24 23 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 13.91 +0.20 23 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 11.63 +0.15 23 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 9.50 +0.10 23 0 201 0
29OCT26 95.00 C 0.00 0.00 0.00 7.55 +0.03 23 0 61 0
29OCT26 97.50 C 0.00 0.00 0.00 5.65 -0.03 22 0 166 0
29OCT26 100.00 C 4.51 4.51 4.51 4.23 -0.07 23 2 117 +2
29OCT26 102.50 C 0.00 0.00 0.00 3.07 -0.10 23 0 113 0
29OCT26 105.00 C 2.18 2.18 2.18 2.26 -0.01 24 1 116 +1
29OCT26 107.50 C 0.00 0.00 0.00 1.51 -0.07 23 0 119 0
29OCT26 110.00 C 1.03 1.03 1.03 1.02 -0.05 24 2 134 0
29OCT26 112.50 C 0.00 0.00 0.00 0.65 -0.05 24 0 100 0
29OCT26 115.00 C 0.51 0.51 0.51 0.40 -0.05 24 4 64 +4
29OCT26 117.50 C 0.00 0.00 0.00 0.24 -0.06 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 28.84 +0.33 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 26.37 +0.38 37 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 23.88 +0.38 34 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.40 +0.36 30 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.95 +0.53 28 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.42 +0.20 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 14.15 +0.17 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.00 +0.13 24 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 10.00 +0.08 24 0 12 0
27NOV26 95.00 C 0.00 0.00 0.00 8.18 +0.04 24 0 39 0
27NOV26 97.50 C 0.00 0.00 0.00 6.57 0.00 24 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 5.17 -0.05 24 0 108 0
27NOV26 102.50 C 0.00 0.00 0.00 4.05 +0.10 24 0 53 0
27NOV26 105.00 C 0.00 0.00 0.00 3.12 +0.09 24 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.32 +0.01 24 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.69 -0.06 24 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 1.21 -0.10 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.86 -0.09 24 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.59 -0.08 24 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.41 -0.06 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.17 +0.28 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.68 +0.30 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.29 +0.37 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.80 +0.42 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.31 +0.42 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.81 +0.38 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.28 +0.29 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.84 +0.33 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.37 +0.38 32 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 23.88 +0.32 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.48 +0.28 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 19.00 +0.12 24 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 16.75 +0.24 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 14.61 +0.22 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 12.60 +0.20 24 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 10.79 +0.49 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 9.07 +0.38 24 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 7.56 +0.39 24 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 6.22 +0.34 24 0 175 0
30DEC26 102.50 C 0.00 0.00 0.00 5.07 +0.29 24 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 4.11 +0.26 25 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 3.30 +0.19 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 2.58 +0.09 25 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.98 +0.03 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.51 +0.03 25 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 1.15 +0.02 25 0 45 0
30DEC26 120.00 C 0.00 0.00 0.00 0.84 +0.02 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 46.63 +0.36 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.21 +0.32 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.78 +0.36 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.35 +0.36 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.93 +0.32 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.43 +0.27 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.14 +0.40 34 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.74 +0.42 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.39 +0.37 31 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 25.08 +0.36 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.83 +0.33 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.43 +0.17 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 18.21 -0.08 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 16.28 +0.21 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 14.45 +0.19 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 12.76 +0.19 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 11.21 +0.16 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 9.84 +0.41 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 8.56 +0.38 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 7.41 +0.34 25 0 60 0
30MAR27 105.00 C 6.29 6.29 6.29 6.40 +0.31 25 1 29 -1
30MAR27 107.50 C 0.00 0.00 0.00 5.42 +0.19 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.65 +0.16 25 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.89 +0.06 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.28 +0.06 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.73 +0.04 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.26 +0.04 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.82 +0.03 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.48 +0.02 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 44.59 +0.70 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.05 +0.56 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.60 +0.30 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.38 +0.43 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.07 +0.25 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.71 +0.29 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.43 +0.33 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.14 +0.30 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.93 +0.32 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.78 +0.43 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.47 +0.11 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.55 +0.16 24 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 18.40 +0.73 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 16.73 +0.17 27 0 46 0
29JUN27 92.50 C 14.28 14.28 14.28 15.19 +0.60 27 1 0 -1
29JUN27 95.00 C 0.00 0.00 0.00 13.30 +0.15 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 12.38 +0.49 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.76 +0.12 26 0 11 0
29JUN27 102.50 C 0.00 0.00 0.00 9.67 +0.09 26 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.61 +0.10 26 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.70 +0.07 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.82 +0.07 26 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 6.07 +0.06 26 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.36 +0.06 26 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.72 +0.04 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 4.30 +0.17 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.75 +0.03 27 0 7 0
29JUN27 125.00 C 0.00 0.00 0.00 3.31 +0.02 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 28.25 +0.23 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.21 +0.24 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.31 +0.24 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.53 +0.23 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.77 +0.20 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.76 +0.80 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.13 +0.73 26 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 16.15 +0.18 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.73 +0.16 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.49 +0.16 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.24 +0.15 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 11.16 +0.13 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 10.10 +0.13 26 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 9.16 +0.12 26 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 8.28 +0.11 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.44 +0.09 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 6.73 +0.09 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 6.03 +0.10 26 0 0 0
29SEP27 120.00 C 4.97 4.97 4.97 5.42 +0.07 26 1 1 +1
29SEP27 122.50 C 0.00 0.00 0.00 5.02 +0.22 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.45 +0.19 26 0 0 0
TOTAL CALL 141 11,159 +42
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 404 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 648 0
29SEP26 87.50 P 0.07 0.07 0.07 0.01 -0.01 21 6 677 -6
29SEP26 90.00 P 0.12 0.12 0.12 0.04 -0.02 21 20 512 0
29SEP26 92.50 P 0.22 0.22 0.22 0.14 -0.05 21 1 218 0
29SEP26 95.00 P 0.50 0.50 0.41 0.40 -0.10 21 14 183 +4
29SEP26 97.50 P 1.00 1.02 0.98 0.89 -0.21 21 9 218 +7
29SEP26 100.00 P 1.80 1.81 1.80 1.81 -0.27 21 2 177 +1
29SEP26 102.50 P 0.00 0.00 0.00 3.13 -0.27 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 4.97 -0.20 22 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 6.95 -0.30 21 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 9.25 -0.31 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 11.70 -0.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 14.20 -0.30 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.70 -0.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.20 -0.30 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.70 -0.30 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 24.20 -0.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 -0.01 24 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.10 -0.06 24 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.22 -0.09 23 0 249 0
29OCT26 90.00 P 0.53 0.53 0.53 0.44 -0.15 24 6 158 0
29OCT26 92.50 P 0.00 0.00 0.00 0.81 -0.20 24 0 42 0
29OCT26 95.00 P 1.37 1.37 1.37 1.37 -0.27 24 17 119 +17
29OCT26 97.50 P 2.11 2.15 2.11 2.17 -0.33 24 25 127 0
29OCT26 100.00 P 0.00 0.00 0.00 3.22 -0.39 24 0 138 0
29OCT26 102.50 P 0.00 0.00 0.00 4.57 -0.41 24 0 7 0
29OCT26 105.00 P 0.00 0.00 0.00 6.19 -0.43 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 7.82 -0.41 23 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 9.83 -0.40 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.00 -0.38 23 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.31 -0.36 23 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.72 -0.33 23 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.35 -0.24 30 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.70 -0.31 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 24.20 -0.30 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.19 -0.06 24 0 0 0
27NOV26 85.00 P 0.48 0.48 0.48 0.35 -0.10 24 1 52 0
27NOV26 87.50 P 0.00 0.00 0.00 0.61 -0.14 24 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 1.00 -0.16 24 0 29 0
27NOV26 92.50 P 0.00 0.00 0.00 1.49 -0.22 24 0 41 0
27NOV26 95.00 P 0.00 0.00 0.00 2.18 -0.28 24 0 80 0
27NOV26 97.50 P 3.30 3.31 3.30 3.07 -0.34 24 30 41 +3
27NOV26 100.00 P 0.00 0.00 0.00 4.20 -0.40 24 0 45 0
27NOV26 102.50 P 0.00 0.00 0.00 5.54 -0.47 24 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 7.12 -0.52 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 8.87 -0.40 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 10.78 -0.39 24 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 12.82 -0.38 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 14.98 -0.37 24 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.23 -0.57 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.78 -0.32 27 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.15 -0.25 28 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.54 -0.25 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 28 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 0.00 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 0.00 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 0.25 -0.02 24 0 267 0
30DEC26 82.50 P 0.60 0.60 0.60 0.41 -0.04 24 1 36 0
30DEC26 85.00 P 0.00 0.00 0.00 0.69 -0.05 25 0 74 0
30DEC26 87.50 P 1.03 1.04 1.03 1.05 -0.08 24 23 115 +23
30DEC26 90.00 P 0.00 0.00 0.00 1.47 -0.18 24 0 65 0
30DEC26 92.50 P 2.10 2.10 2.10 2.08 -0.23 24 2 63 +2
30DEC26 95.00 P 0.00 0.00 0.00 2.85 -0.29 24 0 195 0
30DEC26 97.50 P 3.78 3.79 3.78 3.81 -0.34 24 2 92 +2
30DEC26 100.00 P 0.00 0.00 0.00 4.97 -0.39 24 0 60 0
30DEC26 102.50 P 0.00 0.00 0.00 6.32 -0.44 24 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 7.86 -0.48 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 9.65 -0.48 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.42 -0.25 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.36 -0.27 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.43 -0.26 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 17.60 -0.53 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.06 -0.32 26 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 22.35 -0.34 27 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.67 -0.29 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 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 0.00 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.54 -0.03 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.79 -0.04 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.14 -0.07 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.55 -0.13 24 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.04 -0.17 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 2.67 -0.19 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.43 -0.23 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.36 -0.24 24 0 47 0
30MAR27 97.50 P 0.00 0.00 0.00 5.46 -0.24 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 6.57 -0.37 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 7.92 -0.40 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.41 -0.43 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 11.08 -0.18 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 12.85 -0.45 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.57 -0.24 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.50 -0.49 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.51 -0.52 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.79 -0.08 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.98 -0.07 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.27 -0.12 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 0.00 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.36 -0.03 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.53 -0.03 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.76 -0.03 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.03 -0.05 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.37 -0.10 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 1.86 -0.08 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.37 -0.10 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.01 -0.09 27 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 3.73 -0.12 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.54 -0.13 27 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.49 -0.15 27 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 6.51 -0.15 27 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 7.69 +0.05 27 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 8.92 -0.18 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.32 -0.20 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.76 -0.21 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.98 -0.62 27 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.02 -0.23 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 16.80 -0.25 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.65 -0.25 28 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.59 -0.26 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.61 -0.26 29 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.67 -0.28 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.84 -0.28 30 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.49 -0.04 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.93 -0.05 27 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.42 -0.05 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.04 -0.06 27 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 3.69 -0.09 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.50 -0.09 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.34 -0.11 27 0 0 0
29SEP27 92.50 P 6.75 6.75 6.75 6.16 -0.30 26 1 2 +1
29SEP27 95.00 P 0.00 0.00 0.00 7.38 -0.14 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 8.59 -0.13 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 9.82 +0.15 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 11.22 -0.16 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 12.66 -0.16 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.22 -0.19 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.86 -0.19 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.57 -0.21 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.40 -0.22 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.26 -0.22 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.23 -0.24 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.27 -0.24 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.33 -0.26 29 0 0 0
TOTAL PUT 160 10,462 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 18.240
29SEP26 9.75 C 0.00 0.00 0.00 8.61 +0.59 144 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.31 +0.54 122 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.85 +0.58 126 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.27 +0.50 79 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.80 +0.53 92 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.36 +0.58 101 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.81 +0.53 80 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.32 +0.54 75 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.82 +0.54 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.29 +0.51 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.82 +0.54 54 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.36 +0.57 54 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.78 +0.49 29 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.28 +0.46 24 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.81 +0.44 26 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.37 +0.39 26 0 114 0
29SEP26 17.50 C 1.13 1.13 1.13 0.97 +0.34 26 2 108 0
29SEP26 18.00 C 0.47 0.75 0.47 0.67 +0.28 27 21 239 -4
29SEP26 18.50 C 0.27 0.45 0.27 0.41 +0.19 26 140 282 +15
29SEP26 19.00 C 0.15 0.30 0.15 0.24 +0.12 26 86 222 +78
29SEP26 19.50 C 0.12 0.16 0.12 0.13 +0.07 27 158 244 +55
29SEP26 20.00 C 0.09 0.09 0.09 0.06 +0.03 26 124 1,278 +124
29SEP26 21.00 C 0.03 0.03 0.03 0.02 +0.01 29 60 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.94 +0.64 82 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.43 +0.62 74 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.92 +0.61 67 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.44 +0.66 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.94 +0.66 57 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.44 +0.62 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.86 +0.53 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.43 +0.57 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.94 +0.54 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.40 +0.43 27 0 27 0
29OCT26 16.50 C 2.14 2.14 2.14 1.97 +0.44 27 15 15 +15
29OCT26 17.00 C 0.00 0.00 0.00 1.58 +0.36 27 0 33 0
29OCT26 17.50 C 1.09 1.09 1.09 1.24 +0.33 27 20 186 +20
29OCT26 18.00 C 0.81 0.81 0.81 0.97 +0.31 28 6 164 0
29OCT26 18.50 C 0.55 0.76 0.55 0.71 +0.24 28 7 158 +5
29OCT26 19.00 C 0.00 0.00 0.00 0.51 +0.19 27 0 187 0
29OCT26 19.50 C 0.26 0.32 0.26 0.36 +0.13 27 35 190 +35
29OCT26 20.00 C 0.00 0.00 0.00 0.24 +0.09 27 0 173 0
29OCT26 21.00 C 0.10 0.11 0.10 0.10 +0.04 27 15 109 +15
29OCT26 22.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 11 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.48 - 52 0 0 -
27NOV26 13.50 C 0.00 0.00 0.00 4.99 +0.71 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.49 +0.67 43 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.00 +0.59 39 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.52 +0.56 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.06 +0.52 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.55 +0.45 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.15 +0.38 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.79 +0.37 28 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.50 +0.37 29 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.22 +0.33 29 0 124 0
27NOV26 18.50 C 0.00 0.00 0.00 0.97 +0.28 29 0 58 0
27NOV26 19.00 C 0.00 0.00 0.00 0.76 +0.23 29 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.58 +0.16 29 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.44 +0.13 29 0 33 0
27NOV26 21.00 C 0.28 0.28 0.28 0.24 +0.08 28 4 28 +4
27NOV26 22.00 C 0.18 0.18 0.18 0.13 +0.05 29 6 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.73 +0.68 73 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.47 +0.67 69 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.98 +0.67 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.50 +0.68 61 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.00 +0.67 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.50 +0.66 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.02 +0.67 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.53 +0.69 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.05 +0.68 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.56 +0.65 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.09 +0.59 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.63 +0.54 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.19 +0.51 33 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.70 +0.39 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.33 +0.36 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.99 +0.36 29 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.72 +0.37 30 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.44 +0.33 30 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 1.19 +0.29 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.98 +0.25 29 0 42 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 +0.21 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.64 +0.17 29 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 +0.11 29 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.07 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 +0.04 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 46 0
30DEC26 27.00 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 0.01 0.00 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.10 +0.67 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.62 +0.68 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.14 +0.68 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.66 +0.67 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.19 +0.66 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.72 +0.64 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.25 +0.60 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.81 +0.58 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.37 +0.59 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.96 +0.52 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.57 +0.49 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.20 +0.46 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.78 +0.35 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.46 +0.32 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.18 +0.31 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.92 +0.28 30 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.68 +0.30 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.51 +0.27 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.31 +0.23 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.13 +0.24 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 +0.16 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 +0.12 30 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 +0.09 30 0 0 0
30MAR27 24.00 C 0.43 0.43 0.43 0.31 +0.07 30 20 45 +20
30MAR27 25.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.74 +0.66 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.25 +0.64 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.77 +0.61 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.30 +0.58 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.84 +0.59 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.40 +0.56 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.97 +0.52 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.56 +0.49 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.17 +0.45 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.80 +0.53 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.45 +0.50 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 3.12 +0.48 32 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.81 +0.45 32 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.46 +0.35 31 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.20 +0.33 30 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.97 +0.31 31 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.76 +0.25 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.61 +0.28 31 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.43 +0.26 31 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.11 +0.22 31 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 +0.18 31 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.66 +0.15 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.51 +0.13 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.39 +0.11 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.29 +0.08 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.22 +0.06 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 +0.06 31 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.92 - 37 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 5.49 +0.56 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.09 +0.54 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.70 +0.50 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.33 +0.48 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.98 +0.45 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.65 +0.47 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.34 +0.36 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.06 +0.34 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.78 +0.31 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.54 +0.30 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.31 +0.28 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.10 +0.26 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.91 +0.26 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.72 +0.22 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.41 +0.20 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.16 +0.18 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.94 +0.14 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.76 +0.12 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.62 +0.11 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.49 +0.08 32 0 0 0
TOTAL CALL 719 10,952 +382
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.05 26 0 1,465 0
29SEP26 17.00 P 0.11 0.11 0.10 0.10 -0.09 27 7 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.18 26 0 151 0
29SEP26 18.00 P 0.34 0.34 0.34 0.36 -0.28 25 15 250 0
29SEP26 18.50 P 0.00 0.00 0.00 0.61 -0.34 25 0 128 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 -0.39 25 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.35 -0.43 26 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 1.79 -0.47 25 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.76 -0.57 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.76 -0.57 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.76 -0.59 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.76 -0.59 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.76 -0.59 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.76 -0.59 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.76 -0.59 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.76 -0.57 0 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 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 70 0
29OCT26 16.00 P 0.11 0.11 0.11 0.09 -0.06 27 15 165 +15
29OCT26 16.50 P 0.20 0.20 0.20 0.16 -0.10 27 5 125 0
29OCT26 17.00 P 0.25 0.25 0.25 0.27 -0.14 27 2 110 0
29OCT26 17.50 P 0.39 0.40 0.39 0.41 -0.21 27 13 210 0
29OCT26 18.00 P 0.00 0.00 0.00 0.60 -0.28 26 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 0.85 -0.30 26 0 33 0
29OCT26 19.00 P 0.00 0.00 0.00 1.16 -0.35 26 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.53 -0.37 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.93 -0.40 27 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 2.80 -0.55 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.76 -0.58 0 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.76 -0.59 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.76 -0.59 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.76 -0.59 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.76 -0.59 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.76 -0.59 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.76 -0.57 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
27NOV26 13.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 1 0
27NOV26 15.50 P 0.12 0.12 0.12 0.13 -0.05 29 8 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.20 -0.09 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.30 -0.12 28 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.44 -0.16 28 0 25 0
27NOV26 17.50 P 0.00 0.00 0.00 0.60 -0.22 28 0 34 0
27NOV26 18.00 P 0.00 0.00 0.00 0.81 -0.27 28 0 37 0
27NOV26 18.50 P 0.00 0.00 0.00 1.06 -0.32 27 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.36 -0.32 28 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.71 -0.34 28 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.08 -0.37 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.90 -0.52 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.80 -0.58 28 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.76 -0.59 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.76 -0.59 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.76 -0.59 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.76 -0.59 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.76 -0.59 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.76 -0.57 0 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 6 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 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.04 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.06 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.07 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.11 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.42 -0.16 28 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 -0.18 29 0 1,042 0
30DEC26 17.50 P 0.73 0.73 0.73 0.76 -0.22 28 10 416 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 -0.27 28 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.24 -0.30 28 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.54 -0.30 28 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.87 -0.32 29 0 13 0
30DEC26 20.00 P 2.35 2.35 2.35 2.22 -0.35 29 15 18 +15
30DEC26 21.00 P 0.00 0.00 0.00 3.00 -0.42 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.80 -0.58 25 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.79 -0.58 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.76 -0.59 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.76 -0.59 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.76 -0.59 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.76 -0.59 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.76 -0.57 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 -0.05 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 -0.07 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 -0.08 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 -0.10 30 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.14 30 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.77 -0.16 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 -0.19 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 -0.21 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 -0.25 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.64 -0.28 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.94 -0.26 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.20 -0.33 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.50 -0.46 28 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.30 -0.46 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.00 -0.59 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.83 -0.63 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.84 -0.52 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.78 -0.57 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.76 -0.59 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.76 -0.59 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.76 -0.57 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 31 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 -0.03 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 -0.04 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.44 -0.07 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.58 -0.06 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.72 -0.09 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.87 -0.12 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.04 -0.15 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.24 -0.18 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.45 -0.21 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.66 -0.20 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.92 -0.20 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.19 -0.30 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.49 -0.35 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.79 -0.39 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.12 -0.41 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.81 -0.48 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.55 -0.54 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.34 -0.54 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.17 -0.57 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.02 -0.60 24 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.91 -0.65 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.81 -0.62 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.97 -0.43 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.41 - 31 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.50 -0.11 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.63 -0.12 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.76 -0.14 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.92 -0.14 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.09 -0.16 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.28 -0.15 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.49 -0.17 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.72 -0.18 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.96 -0.20 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.22 -0.22 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.50 -0.24 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.79 -0.25 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.10 -0.26 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.41 -0.36 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.09 -0.42 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.81 -0.48 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.57 -0.53 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.37 -0.57 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.19 -0.61 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.05 -0.63 25 0 0 0
TOTAL PUT 90 12,582 +30
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$ 81.750
04SEP26 57.00 C 0.00 0.00 0.00 24.75 +4.10 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 23.75 +4.10 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 22.75 +4.10 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 21.75 +4.10 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 20.75 +4.09 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 19.75 +4.10 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 18.75 +4.10 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 17.75 +4.10 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 16.75 +4.10 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 15.75 +4.10 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 14.75 +4.10 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 13.75 +4.10 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 12.75 +4.10 0 0 0 0
04SEP26 70.00 C 9.50 10.25 9.50 11.75 +4.10 0 2 0 -11
04SEP26 71.00 C 0.00 0.00 0.00 10.75 +4.09 0 0 0 0
04SEP26 72.00 C 8.60 8.91 8.60 9.75 +4.09 0 12 0 -10
04SEP26 73.00 C 0.00 0.00 0.00 8.75 +4.00 0 0 0 -30
04SEP26 74.00 C 6.00 7.20 6.00 7.75 +4.07 0 30 0 -113
04SEP26 75.00 C 4.30 6.50 4.30 6.75 +4.01 0 13 0 -192
04SEP26 76.00 C 4.29 5.48 4.29 5.75 +3.89 0 4 0 -353
04SEP26 77.00 C 2.40 4.70 2.40 4.75 +3.57 0 212 0 -1,021
04SEP26 78.00 C 1.18 4.01 1.18 3.75 +3.10 0 405 0 -1,352
04SEP26 79.00 C 1.30 2.66 1.30 2.75 +2.45 0 515 0 -2,383
04SEP26 80.00 C 0.60 1.82 0.60 1.75 +1.62 0 1,774 0 -2,980
04SEP26 81.00 C 0.22 1.00 0.21 0.75 +0.70 0 1,407 12 -1,155
04SEP26 82.00 C 0.10 0.40 0.04 0.00 -0.02 0 922 832 +504
04SEP26 83.00 C 0.07 0.14 0.04 0.00 -0.01 0 404 1,064 +165
04SEP26 84.00 C 0.01 0.05 0.01 0.00 -0.01 0 95 323 +65
04SEP26 85.00 C 0.03 0.03 0.02 0.00 -0.01 0 82 1,645 +6
04SEP26 86.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 407 -10
04SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
04SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
04SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
04SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 4 892 0
04SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
04SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
04SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
04SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
04SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 4 187 0
04SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
04SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
04SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
04SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 286 0
04SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
04SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
11SEP26 57.00 C 0.00 0.00 0.00 24.78 +3.90 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 23.78 +3.90 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 22.78 +3.90 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 21.78 +3.90 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 20.79 +3.91 74 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 19.79 +4.02 69 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 18.79 +3.99 65 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 17.79 +4.10 60 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 16.79 +4.09 55 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 15.79 +4.09 51 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 14.79 +4.08 46 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 13.79 +4.07 40 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 12.79 +4.05 32 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 11.79 +4.01 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 10.80 +3.96 41 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 9.81 +3.79 40 0 3 0
11SEP26 73.00 C 0.00 0.00 0.00 8.83 +3.70 41 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 7.86 +3.47 40 0 31 0
11SEP26 75.00 C 5.60 5.60 5.50 6.91 +3.29 40 20 150 -10
11SEP26 76.00 C 4.80 5.98 4.80 6.00 +3.14 41 226 231 -25
11SEP26 77.00 C 4.20 4.92 4.20 5.22 +2.96 44 4 68 -1
11SEP26 78.00 C 3.03 4.22 3.03 4.20 +2.43 37 76 46 -16
11SEP26 79.00 C 2.48 3.49 2.48 3.44 +2.11 37 15 1,185 +2
11SEP26 80.00 C 1.90 2.91 1.90 2.80 +1.82 39 304 388 -128
11SEP26 81.00 C 1.56 2.35 1.56 2.21 +1.47 39 36 159 -5
11SEP26 82.00 C 1.08 1.74 1.08 1.70 +1.17 39 175 201 +44
11SEP26 83.00 C 0.97 1.42 0.97 1.28 +0.92 39 167 275 +100
11SEP26 84.00 C 0.54 1.09 0.54 0.95 +0.70 40 222 262 +59
11SEP26 85.00 C 0.52 0.78 0.52 0.68 +0.52 40 147 333 +88
11SEP26 86.00 C 0.36 0.60 0.36 0.49 +0.38 40 156 187 +128
11SEP26 87.00 C 0.26 0.40 0.26 0.35 +0.28 41 170 159 +121
11SEP26 88.00 C 0.16 0.31 0.16 0.23 +0.19 41 207 220 +137
11SEP26 89.00 C 0.16 0.22 0.16 0.15 +0.12 41 59 75 +34
11SEP26 90.00 C 0.11 0.17 0.11 0.10 +0.08 41 83 180 +67
11SEP26 91.00 C 0.09 0.10 0.09 0.06 +0.05 41 21 23 +16
11SEP26 92.00 C 0.06 0.11 0.06 0.04 +0.03 41 102 100 +92
11SEP26 93.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 97.00 C 0.04 0.04 0.04 0.01 0.00 48 1 1 +1
11SEP26 98.00 C 0.01 0.01 0.01 0.01 0.00 50 188 188 +188
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 50.76 +3.99 0 0 400 0
29SEP26 32.00 C 0.00 0.00 0.00 49.76 +4.01 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 48.76 +4.01 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 47.82 +4.14 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.82 +4.14 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 45.82 +4.14 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 44.83 +4.07 97 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 43.77 +4.08 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 42.83 +4.14 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.83 +4.14 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.83 +4.06 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.84 +4.14 82 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.84 +4.14 73 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.84 +4.13 0 0 0 0
29SEP26 45.00 C 34.65 34.65 34.65 36.79 +4.00 0 1 1 0
29SEP26 46.00 C 0.00 0.00 0.00 35.85 +4.09 74 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 34.85 +4.09 68 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 33.85 +4.05 59 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 32.85 +4.12 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 31.85 +4.12 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 29.32 +4.01 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 26.76 +3.97 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 24.27 +4.00 0 8 0 -8
29SEP26 60.00 C 0.00 0.00 0.00 21.79 +3.91 0 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 19.41 +3.98 44 8 71 +8
29SEP26 65.00 C 15.55 16.95 15.55 16.95 +4.03 43 61 658 -2
29SEP26 67.50 C 13.40 13.40 13.40 14.48 +3.88 39 1 497 -1
29SEP26 70.00 C 11.15 11.15 11.15 12.11 +3.59 39 1 6,373 0
29SEP26 72.50 C 0.00 0.00 0.00 9.92 +3.39 40 0 1,961 0
29SEP26 75.00 C 6.57 7.85 6.57 7.85 +3.06 40 96 1,737 -93
29SEP26 77.50 C 4.60 5.83 4.60 5.92 +2.54 39 119 2,284 -78
29SEP26 80.00 C 3.04 4.38 3.04 4.38 +2.06 39 948 7,545 -47
29SEP26 82.50 C 2.50 3.16 2.50 3.10 +1.54 39 610 5,826 -260
29SEP26 85.00 C 1.50 2.23 1.50 2.17 +1.19 40 2,678 11,220 +1,006
29SEP26 87.50 C 0.94 1.52 0.94 1.43 +0.84 40 787 9,674 +231
29SEP26 90.00 C 0.59 1.03 0.59 0.90 +0.56 39 1,829 12,757 +951
29SEP26 92.50 C 0.51 0.70 0.51 0.55 +0.36 39 255 4,455 +35
29SEP26 95.00 C 0.35 0.48 0.34 0.32 +0.22 39 225 11,157 +138
29SEP26 97.50 C 0.23 0.31 0.23 0.18 +0.12 39 108 2,195 +11
29SEP26 100.00 C 0.16 0.22 0.15 0.10 +0.07 39 344 15,805 +205
29SEP26 102.50 C 0.12 0.17 0.12 0.06 +0.04 40 15 6,548 +9
29SEP26 105.00 C 0.10 0.10 0.10 0.03 +0.02 40 4 3,134 0
29SEP26 107.50 C 0.08 0.08 0.08 0.02 +0.01 41 5 1,827 -5
29SEP26 110.00 C 0.07 0.07 0.06 0.01 0.00 41 8 7,008 -6
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,380 0
29SEP26 117.50 C 0.04 0.04 0.02 0.01 0.00 49 200 5,644 +100
29SEP26 120.00 C 0.04 0.04 0.03 0.01 0.00 51 154 3,397 +45
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 335 0
29SEP26 135.00 C 0.01 0.01 0.01 0.01 0.00 65 41 459 +41
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 50.82 +4.05 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 49.82 +4.06 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.76 +3.99 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.90 +4.13 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.91 +4.13 64 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.85 +4.06 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.83 +4.03 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.81 +4.01 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.83 +4.02 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.83 +4.01 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.83 +4.01 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.90 +4.07 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.84 +4.01 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.91 +4.08 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.85 +4.01 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.86 +4.02 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 34.92 +4.07 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.86 +4.00 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.93 +4.06 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.94 +4.05 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.48 +3.99 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.02 +3.96 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.56 +3.90 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.14 +3.85 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.75 +3.68 41 0 0 0
29OCT26 65.00 C 16.48 16.49 16.48 17.47 +3.91 42 30 30 +30
29OCT26 67.50 C 0.00 0.00 0.00 15.20 +3.39 41 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 13.07 +3.39 41 0 1,219 0
29OCT26 72.50 C 0.00 0.00 0.00 11.01 +3.06 40 0 347 0
29OCT26 75.00 C 8.00 9.03 8.00 9.18 +2.86 39 27 357 0
29OCT26 77.50 C 6.00 7.31 6.00 7.45 +2.50 39 106 465 +77
29OCT26 80.00 C 5.15 6.00 5.15 6.04 +2.14 39 112 1,862 +1
29OCT26 82.50 C 4.27 4.80 4.27 4.80 +1.82 39 592 1,057 +236
29OCT26 85.00 C 3.10 3.80 3.10 3.80 +1.53 39 247 1,840 -222
29OCT26 87.50 C 2.40 2.96 2.40 2.96 +1.28 39 16 2,581 +4
29OCT26 90.00 C 1.79 2.33 1.79 2.30 +1.08 40 227 3,832 +51
29OCT26 92.50 C 1.50 1.80 1.50 1.73 +0.85 40 82 2,198 +1
29OCT26 95.00 C 1.13 1.42 1.13 1.28 +0.66 40 268 4,349 +45
29OCT26 97.50 C 0.90 1.12 0.90 0.94 +0.51 40 292 2,475 +6
29OCT26 100.00 C 0.62 0.89 0.62 0.68 +0.38 39 509 2,080 +51
29OCT26 102.50 C 0.57 0.71 0.57 0.49 +0.29 40 90 1,091 +10
29OCT26 105.00 C 0.42 0.54 0.42 0.34 +0.20 39 27 1,242 +22
29OCT26 107.50 C 0.40 0.45 0.40 0.24 +0.15 39 6 624 0
29OCT26 110.00 C 0.30 0.37 0.30 0.17 +0.11 40 48 862 +36
29OCT26 112.50 C 0.29 0.29 0.29 0.12 +0.08 40 2 589 0
29OCT26 115.00 C 0.00 0.00 0.00 0.08 +0.05 39 0 572 0
29OCT26 117.50 C 0.00 0.00 0.00 0.06 +0.04 40 0 63 0
29OCT26 120.00 C 0.17 0.17 0.17 0.04 +0.03 40 50 322 +50
29OCT26 122.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 170.00 C 0.02 0.02 0.02 0.01 0.00 62 37 52 +37
27NOV26 31.00 C 0.00 0.00 0.00 50.84 +3.80 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 49.85 +3.80 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.90 +3.85 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.90 +3.86 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.91 +3.88 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.89 +3.81 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 44.88 +3.80 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 43.90 +3.82 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.91 +3.82 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.90 +3.80 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.92 +3.81 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.93 +3.83 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 38.94 +3.83 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 37.95 +3.93 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.96 +3.94 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.98 +3.91 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.99 +3.89 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.03 +3.89 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.04 +3.85 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.07 +3.85 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.74 +3.93 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.25 +3.81 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.94 +3.83 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.54 +3.67 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.33 +3.67 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.07 +3.64 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.96 +3.44 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.02 +3.26 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.24 +3.01 42 0 331 0
27NOV26 75.00 C 9.82 9.82 9.82 10.54 +2.71 41 15 135 +15
27NOV26 77.50 C 8.33 8.80 8.33 8.90 +2.41 41 16 417 +15
27NOV26 80.00 C 6.97 7.50 6.97 7.61 +2.25 41 92 988 -24
27NOV26 82.50 C 5.88 6.24 5.88 6.40 +1.92 41 76 323 +75
27NOV26 85.00 C 4.86 5.41 4.86 5.33 +1.66 41 110 627 +96
27NOV26 87.50 C 3.62 4.53 3.62 4.49 +1.51 41 160 1,333 -50
27NOV26 90.00 C 3.28 3.74 3.28 3.74 +1.35 42 548 2,155 +504
27NOV26 92.50 C 2.99 3.13 2.99 3.11 +1.21 42 24 2,275 +15
27NOV26 95.00 C 2.32 2.63 2.32 2.53 +1.03 42 6 2,960 +4
27NOV26 97.50 C 1.92 2.20 1.92 2.04 +0.86 42 3 1,727 +3
27NOV26 100.00 C 1.60 1.82 1.60 1.64 +0.72 42 41 1,183 +40
27NOV26 102.50 C 1.50 1.51 1.50 1.31 +0.59 42 19 743 0
27NOV26 105.00 C 1.25 1.30 1.25 1.04 +0.49 42 6 606 +4
27NOV26 107.50 C 1.08 1.08 1.08 0.82 +0.39 42 100 386 -100
27NOV26 110.00 C 0.88 0.93 0.85 0.65 +0.32 42 190 464 +70
27NOV26 112.50 C 0.73 0.80 0.73 0.51 +0.26 42 15 438 +14
27NOV26 115.00 C 0.49 0.66 0.49 0.40 +0.21 42 6 280 0
27NOV26 117.50 C 0.56 0.56 0.56 0.31 +0.17 42 10 647 0
27NOV26 120.00 C 0.51 0.51 0.51 0.24 +0.13 42 10 413 0
27NOV26 122.50 C 0.42 0.44 0.42 0.18 +0.10 41 13 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.14 +0.08 41 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.11 +0.06 42 0 239 0
27NOV26 130.00 C 0.31 0.33 0.31 0.09 +0.05 42 17 346 +10
27NOV26 132.50 C 0.00 0.00 0.00 0.07 +0.04 42 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 +0.03 42 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
27NOV26 152.50 C 0.11 0.11 0.11 0.01 0.00 43 4 104 +4
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 51.00 +3.92 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 50.01 +3.92 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.02 +3.93 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.14 +4.01 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.03 +3.89 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.04 +3.90 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.05 +3.89 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 44.06 +3.91 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.07 +3.90 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 42.09 +3.89 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 41.22 +3.97 54 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 40.24 +3.98 54 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 39.16 +3.87 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 38.30 +3.97 53 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 37.34 +3.97 53 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 36.33 +3.91 50 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 35.38 +3.93 51 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 34.40 +3.89 50 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 33.44 +3.64 49 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 32.43 +3.82 47 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 30.12 +3.85 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 27.78 +3.88 47 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 25.47 +3.40 46 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 23.25 +3.38 45 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 21.07 +3.58 44 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 18.99 +3.42 43 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 17.06 +3.09 43 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 15.08 +3.06 42 0 16,614 0
30DEC26 72.50 C 0.00 0.00 0.00 13.39 +2.83 42 0 1,456 0
30DEC26 75.00 C 11.50 11.50 11.50 11.63 +2.55 41 1 1,225 -1
30DEC26 77.50 C 8.88 9.80 8.88 10.30 +2.47 42 5 1,132 0
30DEC26 80.00 C 8.47 9.00 8.47 8.98 +2.25 42 26 7,798 -26
30DEC26 82.50 C 6.80 7.85 6.80 7.81 +2.03 42 372 5,159 -242
30DEC26 85.00 C 6.35 6.78 6.35 6.78 +1.82 42 51 8,183 -43
30DEC26 87.50 C 5.63 5.63 5.63 5.88 +1.65 42 15 2,520 -15
30DEC26 90.00 C 4.20 5.10 4.20 5.11 +1.55 43 140 17,886 -36
30DEC26 92.50 C 4.32 4.32 4.32 4.37 +1.38 43 6 2,896 -2
30DEC26 95.00 C 3.46 3.87 3.46 3.72 +1.22 42 126 5,742 +44
30DEC26 97.50 C 3.12 3.30 3.02 3.15 +1.07 42 10 1,732 +3
30DEC26 100.00 C 2.63 2.92 2.63 2.66 +0.94 42 490 9,673 -362
30DEC26 102.50 C 2.50 2.53 2.50 2.23 +0.80 42 122 995 -2
30DEC26 105.00 C 2.00 2.18 2.00 1.87 +0.69 42 24 4,647 +6
30DEC26 107.50 C 1.74 1.74 1.72 1.57 +0.60 42 18 901 +18
30DEC26 110.00 C 1.54 1.67 1.54 1.30 +0.51 42 3 6,254 0
30DEC26 112.50 C 1.48 1.49 1.48 1.09 +0.44 42 25 5,601 +25
30DEC26 115.00 C 0.00 0.00 0.00 0.90 +0.37 42 0 2,922 0
30DEC26 117.50 C 1.06 1.13 1.06 0.75 +0.32 42 108 2,388 +4
30DEC26 120.00 C 0.95 1.02 0.95 0.62 +0.27 42 318 2,516 +314
30DEC26 122.50 C 0.00 0.00 0.00 0.51 +0.23 42 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.42 +0.19 42 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.34 +0.15 42 0 1,030 0
30DEC26 130.00 C 0.62 0.67 0.62 0.28 +0.13 42 5 3,445 0
30DEC26 132.50 C 0.00 0.00 0.00 0.23 +0.11 42 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.19 +0.09 42 0 1,210 0
30DEC26 137.50 C 0.00 0.00 0.00 0.15 +0.07 42 0 741 0
30DEC26 140.00 C 0.44 0.44 0.44 0.13 +0.06 42 70 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.10 +0.05 42 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.09 +0.05 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.07 +0.04 42 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 941 0
30DEC26 152.50 C 0.00 0.00 0.00 0.05 +0.04 42 0 647 0
30DEC26 155.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 406 0
30DEC26 157.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 527 0
30DEC26 160.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,867 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 51.31 +3.60 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 50.34 +3.56 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.37 +3.87 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.41 +3.57 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.45 +3.86 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.50 +3.54 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.59 +3.48 54 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 44.65 +3.51 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 43.70 +3.45 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.73 +3.49 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 41.80 +3.56 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.85 +3.48 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.91 +3.48 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.96 +3.46 51 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 37.99 +3.46 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.13 +3.89 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.15 +3.45 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.28 +3.40 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.37 +3.41 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.41 +3.36 47 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 31.35 +3.54 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.17 +3.52 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 27.06 +3.48 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 25.01 +3.40 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 23.04 +3.30 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 21.14 +3.41 44 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 19.34 +3.01 44 0 205 0
30MAR27 70.00 C 16.80 16.80 16.80 17.62 +3.12 43 2 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 15.95 +2.60 43 0 278 0
30MAR27 75.00 C 0.00 0.00 0.00 14.52 +2.76 43 0 546 0
30MAR27 77.50 C 12.24 12.60 12.24 13.11 +2.53 42 6 2,968 0
30MAR27 80.00 C 0.00 0.00 0.00 11.87 +2.37 42 0 2,067 0
30MAR27 82.50 C 10.35 10.35 10.35 10.74 +2.21 42 8 2,029 0
30MAR27 85.00 C 0.00 0.00 0.00 9.71 +2.05 42 0 15,258 0
30MAR27 87.50 C 0.00 0.00 0.00 8.78 +1.90 42 0 3,331 0
30MAR27 90.00 C 7.78 7.78 7.78 7.94 +1.78 43 2 10,341 +2
30MAR27 92.50 C 0.00 0.00 0.00 7.19 +1.71 43 0 464 0
30MAR27 95.00 C 6.00 6.23 6.00 6.48 +1.62 43 6 2,970 0
30MAR27 97.50 C 5.79 5.79 5.79 5.80 +1.49 43 99 292 -95
30MAR27 100.00 C 5.00 5.30 4.95 5.18 +1.36 43 13 1,734 -5
30MAR27 102.50 C 0.00 0.00 0.00 4.62 +1.24 43 0 572 0
30MAR27 105.00 C 4.10 4.30 4.10 4.12 +1.14 43 2 670 0
30MAR27 107.50 C 3.92 3.92 3.92 3.67 +1.04 43 10 477 -10
30MAR27 110.00 C 3.35 3.63 3.35 3.27 +0.95 43 15 2,837 -13
30MAR27 112.50 C 3.03 3.30 3.03 2.90 +0.86 43 13 2,454 -9
30MAR27 115.00 C 0.00 0.00 0.00 2.58 +0.78 43 0 349 0
30MAR27 117.50 C 0.00 0.00 0.00 2.29 +0.71 43 0 178 0
30MAR27 120.00 C 2.36 2.55 2.36 2.03 +0.64 43 7 1,229 0
30MAR27 122.50 C 2.33 2.33 2.33 1.80 +0.58 42 1 402 +1
30MAR27 125.00 C 2.13 2.13 2.13 1.60 +0.53 43 1 1,867 -1
30MAR27 127.50 C 0.00 0.00 0.00 1.41 +0.47 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 1.25 +0.42 42 0 214 0
30MAR27 132.50 C 0.00 0.00 0.00 1.11 +0.38 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.98 +0.34 42 0 4 0
30MAR27 137.50 C 0.00 0.00 0.00 0.87 +0.31 42 0 130 0
30MAR27 140.00 C 1.38 1.38 1.38 0.77 +0.28 42 1 95 +1
30MAR27 142.50 C 0.00 0.00 0.00 0.68 +0.25 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.60 +0.22 42 0 173 0
30MAR27 147.50 C 0.00 0.00 0.00 0.53 +0.20 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.47 +0.18 42 0 43 0
30MAR27 152.50 C 0.00 0.00 0.00 0.41 +0.16 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.36 +0.14 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.32 +0.13 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.28 +0.11 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.25 +0.10 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.22 +0.09 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.20 +0.08 42 0 163 0
30MAR27 170.00 C 0.65 0.65 0.65 0.17 +0.07 42 60 62 +60
29JUN27 31.00 C 0.00 0.00 0.00 51.81 +3.55 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 50.88 +3.52 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 50.05 +3.65 60 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 49.00 +3.53 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 48.06 +3.42 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 47.26 +3.64 58 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 46.21 +3.41 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 45.28 +3.40 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 44.48 +3.62 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 43.44 +3.51 53 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 42.53 +3.48 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 41.63 +3.48 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 40.72 +3.43 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 39.82 +3.44 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 38.93 +3.46 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 38.04 +3.47 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 37.17 +3.49 49 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 36.30 +3.50 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 35.55 +3.61 50 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 34.69 +3.61 49 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 32.50 +3.50 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 30.49 +3.48 47 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 28.49 +3.39 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 26.58 +3.30 45 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 24.76 +3.20 45 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 22.99 +3.06 44 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 21.32 +2.93 44 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 19.70 +2.98 43 0 382 0
29JUN27 72.50 C 0.00 0.00 0.00 18.33 +2.98 44 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 16.90 +2.83 43 0 2,096 0
29JUN27 77.50 C 0.00 0.00 0.00 15.59 +2.68 43 0 439 0
29JUN27 80.00 C 13.50 14.00 13.50 14.21 +2.35 42 2 1,311 -2
29JUN27 82.50 C 12.91 12.91 12.91 13.09 +2.19 42 8 379 +6
29JUN27 85.00 C 11.90 11.90 11.90 12.26 +2.27 43 1 1,240 -1
29JUN27 87.50 C 0.00 0.00 0.00 11.27 +2.03 43 0 2,573 0
29JUN27 90.00 C 0.00 0.00 0.00 10.39 +1.92 43 0 4,968 0
29JUN27 92.50 C 0.00 0.00 0.00 9.59 +1.86 43 0 2,956 0
29JUN27 95.00 C 0.00 0.00 0.00 8.86 +1.80 43 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 8.16 +1.72 43 0 556 0
29JUN27 100.00 C 7.49 7.60 7.49 7.52 +1.65 43 3 1,578 +1
29JUN27 102.50 C 0.00 0.00 0.00 6.90 +1.55 43 0 266 0
29JUN27 105.00 C 0.00 0.00 0.00 6.32 +1.45 43 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 5.79 +1.35 43 0 864 0
29JUN27 110.00 C 5.58 5.58 5.58 5.31 +1.27 43 1 205 -1
29JUN27 112.50 C 0.00 0.00 0.00 4.86 +1.18 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 4.45 +1.11 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 4.07 +1.03 43 0 112 0
29JUN27 120.00 C 4.10 4.10 4.10 3.73 +0.96 43 1 57 +1
29JUN27 122.50 C 0.00 0.00 0.00 3.41 +0.89 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 3.12 +0.83 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 2.85 +0.77 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 2.61 +0.72 43 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 2.38 +0.66 43 0 139 0
29JUN27 135.00 C 0.00 0.00 0.00 2.18 +0.62 43 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.99 +0.57 43 0 244 0
29JUN27 140.00 C 0.00 0.00 0.00 1.82 +0.53 43 0 120 0
29JUN27 142.50 C 0.00 0.00 0.00 1.67 +0.50 43 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 1.52 +0.45 43 0 234 0
29JUN27 147.50 C 2.07 2.12 2.07 1.39 +0.42 43 3 222 +2
29JUN27 150.00 C 0.00 0.00 0.00 1.27 +0.39 43 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 1.17 +0.37 43 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 1.07 +0.34 43 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.98 +0.32 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.89 +0.29 43 0 453 0
29JUN27 162.50 C 0.00 0.00 0.00 0.82 +0.27 43 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.75 +0.25 43 0 37 0
29JUN27 167.50 C 1.30 1.30 1.30 0.68 +0.22 43 2 1,904 0
29JUN27 170.00 C 1.35 1.35 1.35 0.63 +0.21 43 2 161 +2
29SEP27 31.00 C 0.00 0.00 0.00 52.37 +3.55 59 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 51.46 +3.55 58 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 50.55 +3.56 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 49.63 +3.54 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 48.73 +3.54 56 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 47.82 +3.54 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 46.92 +3.52 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 46.02 +3.51 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 45.13 +3.50 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 44.25 +3.53 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 43.47 +3.66 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 42.60 +3.68 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 41.62 +3.58 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 40.87 +3.71 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 39.91 +3.61 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 39.17 +3.72 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 38.23 +3.62 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 37.40 +3.62 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 36.57 +3.60 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 35.76 +3.59 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 33.77 +3.56 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 31.83 +3.49 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 29.98 +3.43 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 28.14 +3.29 46 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 26.43 +3.20 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 24.82 +3.12 45 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 23.14 +2.91 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 21.63 +2.75 44 0 8 0
29SEP27 72.50 C 0.00 0.00 0.00 20.30 +2.88 44 0 0 0
29SEP27 75.00 C 18.21 18.21 18.21 18.96 +2.76 44 2 3 +2
29SEP27 77.50 C 17.10 17.10 17.10 17.63 +2.56 43 10 10 +10
29SEP27 80.00 C 16.50 16.50 16.50 16.23 +2.21 42 3 16 +3
29SEP27 82.50 C 0.00 0.00 0.00 15.37 +2.32 43 0 160 0
29SEP27 85.00 C 14.36 14.36 14.28 14.52 +2.40 44 180 320 +180
29SEP27 87.50 C 12.82 12.82 12.82 13.24 +1.95 43 38 68 +38
29SEP27 90.00 C 11.84 12.54 11.84 12.73 +2.18 44 48 48 +48
29SEP27 92.50 C 11.20 11.69 11.20 11.81 +2.02 44 47 49 +47
29SEP27 95.00 C 10.93 10.93 10.93 11.12 +2.03 44 30 32 +30
29SEP27 97.50 C 0.00 0.00 0.00 10.38 +1.95 44 0 2 0
29SEP27 100.00 C 0.00 0.00 0.00 9.69 +1.87 44 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 9.03 +1.78 44 0 0 0
29SEP27 105.00 C 8.50 8.50 8.47 8.41 +1.69 44 5 7 +5
29SEP27 107.50 C 7.91 7.91 7.91 7.83 +1.60 44 1 1 +1
29SEP27 110.00 C 7.29 7.29 7.29 7.30 +1.52 44 2 3 +2
29SEP27 112.50 C 0.00 0.00 0.00 6.80 +1.44 44 0 1 0
29SEP27 115.00 C 6.48 6.48 6.48 6.33 +1.37 44 2 3 +2
29SEP27 117.50 C 0.00 0.00 0.00 5.90 +1.30 43 0 4 0
29SEP27 120.00 C 5.60 5.84 5.59 5.49 +1.22 43 7 13 +6
29SEP27 122.50 C 5.29 5.29 5.29 5.11 +1.16 43 4 29 +4
29SEP27 125.00 C 0.00 0.00 0.00 4.76 +1.09 43 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 4.44 +1.04 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 4.13 +0.98 43 0 31 0
29SEP27 132.50 C 0.00 0.00 0.00 3.85 +0.93 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.58 +0.87 43 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 3.34 +0.83 43 0 0 0
29SEP27 140.00 C 3.83 3.83 3.83 3.11 +0.78 43 2 9 +2
29SEP27 142.50 C 0.00 0.00 0.00 2.90 +0.74 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.70 +0.69 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 2.52 +0.66 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.35 +0.62 43 0 2 0
29SEP27 152.50 C 2.80 2.80 2.80 2.19 +0.58 43 1 13 +1
29SEP27 155.00 C 2.71 2.86 2.71 2.04 +0.55 43 12 35 +12
TOTAL CALL 23,627 489,608 -4,551
04SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
04SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
04SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
04SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
04SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
04SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
04SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
04SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
04SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
04SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 8 305 0
04SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
04SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
04SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 537 0
04SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 396 0
04SEP26 75.00 P 0.03 0.03 0.02 0.00 -0.09 0 11 737 0
04SEP26 76.00 P 0.06 0.06 0.02 0.00 -0.24 0 8 1,454 0
04SEP26 77.00 P 0.58 0.58 0.01 0.00 -0.53 0 37 1,217 -34
04SEP26 78.00 P 0.15 0.20 0.01 0.00 -0.99 0 84 526 -22
04SEP26 79.00 P 0.30 0.30 0.04 0.00 -1.66 0 250 922 +173
04SEP26 80.00 P 0.10 0.70 0.01 0.00 -2.55 0 591 559 -40
04SEP26 81.00 P 0.94 0.94 0.01 0.00 -3.49 0 714 700 +54
04SEP26 82.00 P 1.33 1.40 0.34 0.25 -4.24 0 243 0 -189
04SEP26 83.00 P 1.95 1.95 1.40 1.25 -4.19 0 5 0 -60
04SEP26 84.00 P 0.00 0.00 0.00 2.25 -4.11 0 0 0 0
04SEP26 85.00 P 4.41 4.41 3.29 3.25 -4.10 0 7 0 -61
04SEP26 86.00 P 4.57 4.57 4.57 4.25 -4.10 0 1 0 -63
04SEP26 87.00 P 5.50 5.70 5.50 5.25 -4.10 0 3 0 -3
04SEP26 88.00 P 0.00 0.00 0.00 6.25 -4.10 0 0 0 -1
04SEP26 89.00 P 0.00 0.00 0.00 7.25 -4.10 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 8.25 -4.10 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 9.25 -4.10 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 10.25 -4.10 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 11.25 -4.10 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 12.25 -4.10 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 13.25 -4.10 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 14.25 -4.10 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 15.25 -4.10 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 16.25 -4.10 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 17.25 -4.10 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 18.25 -4.10 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 19.25 -4.10 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 20.25 -4.10 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 21.25 -4.10 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 22.25 -4.10 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 23.25 -4.10 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 20 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 16 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 131 0
11SEP26 70.00 P 0.05 0.05 0.05 0.01 -0.08 45 3 110 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.14 41 0 47 0
11SEP26 72.00 P 0.08 0.08 0.08 0.02 -0.22 41 6 74 -6
11SEP26 73.00 P 0.00 0.00 0.00 0.04 -0.34 41 0 207 0
11SEP26 74.00 P 0.19 0.19 0.12 0.07 -0.51 41 6 205 +6
11SEP26 75.00 P 0.36 0.36 0.16 0.13 -0.71 41 119 1,077 -19
11SEP26 76.00 P 0.39 0.39 0.25 0.21 -0.95 41 62 205 +2
11SEP26 77.00 P 0.62 0.62 0.37 0.34 -1.21 41 66 298 +19
11SEP26 78.00 P 0.94 0.94 0.54 0.51 -1.54 41 54 77 +32
11SEP26 79.00 P 1.34 1.34 0.79 0.77 -1.86 41 37 105 +35
11SEP26 80.00 P 1.72 1.72 1.07 1.07 -2.23 40 65 97 +14
11SEP26 81.00 P 1.95 2.00 1.48 1.48 -2.43 41 216 162 +162
11SEP26 82.00 P 2.30 2.30 1.99 2.02 -2.94 42 71 71 +71
11SEP26 83.00 P 0.00 0.00 0.00 2.58 -3.12 42 0 1 0
11SEP26 84.00 P 3.80 3.80 3.33 3.26 -3.49 42 7 7 +1
11SEP26 85.00 P 4.51 4.51 4.23 4.03 -3.44 44 4 4 +4
11SEP26 86.00 P 5.00 5.00 5.00 4.84 -3.58 45 1 1 +1
11SEP26 87.00 P 5.90 5.90 5.84 5.64 -3.74 44 3 3 +3
11SEP26 88.00 P 0.00 0.00 0.00 6.44 -3.92 41 0 0 0
11SEP26 89.00 P 7.60 7.60 7.60 7.36 -3.99 40 1 1 +1
11SEP26 90.00 P 8.70 8.70 8.70 8.31 -4.04 40 2 2 +2
11SEP26 91.00 P 0.00 0.00 0.00 9.28 -4.07 40 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 10.26 -4.09 40 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 11.25 -4.10 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 12.25 -4.10 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 13.25 -4.10 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 14.25 -4.10 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 15.45 -3.90 78 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 16.40 -3.95 77 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 17.40 -3.95 81 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 107 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 196 0
29SEP26 44.00 P 0.02 0.02 0.02 0.01 0.00 85 1 62 -1
29SEP26 45.00 P 0.02 0.02 0.02 0.01 0.00 82 1 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 93 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 559 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 1 756 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,390 0
29SEP26 57.50 P 0.04 0.04 0.04 0.01 0.00 50 5 1,545 -5
29SEP26 60.00 P 0.06 0.06 0.06 0.01 -0.01 45 68 4,420 +68
29SEP26 62.50 P 0.10 0.10 0.10 0.01 -0.04 39 6 2,055 -5
29SEP26 65.00 P 0.16 0.16 0.14 0.04 -0.10 40 72 10,428 0
29SEP26 67.50 P 0.25 0.25 0.22 0.10 -0.22 40 62 3,546 -6
29SEP26 70.00 P 0.50 0.50 0.33 0.23 -0.42 39 396 31,005 +87
29SEP26 72.50 P 0.76 0.76 0.56 0.48 -0.73 39 697 4,272 -452
29SEP26 75.00 P 1.38 1.38 0.95 0.91 -1.12 39 1,045 17,414 +156
29SEP26 77.50 P 2.15 2.15 1.58 1.58 -1.56 39 610 5,652 +252
29SEP26 80.00 P 3.10 3.10 2.53 2.54 -1.99 40 732 13,548 +13
29SEP26 82.50 P 4.40 4.40 3.71 3.71 -2.59 39 578 9,129 +395
29SEP26 85.00 P 6.00 6.00 5.38 5.37 -2.83 41 356 12,686 -269
29SEP26 87.50 P 7.28 7.28 7.28 7.02 -3.39 39 2 8,791 -2
29SEP26 90.00 P 9.80 9.80 9.23 9.23 -3.33 43 27 6,161 +5
29SEP26 92.50 P 12.40 12.40 12.14 11.16 -3.72 39 3 4,297 -3
29SEP26 95.00 P 0.00 0.00 0.00 13.44 -3.93 39 0 4,794 0
29SEP26 97.50 P 0.00 0.00 0.00 16.15 -3.70 50 0 1,335 0
29SEP26 100.00 P 20.00 20.00 18.80 18.78 -3.64 59 4 6,099 -1
29SEP26 102.50 P 0.00 0.00 0.00 21.03 -3.89 57 0 2,405 0
29SEP26 105.00 P 23.60 23.60 23.60 23.95 -3.42 74 28 1,616 -8
29SEP26 107.50 P 0.00 0.00 0.00 26.03 -3.83 66 0 625 0
29SEP26 110.00 P 0.00 0.00 0.00 28.53 -3.83 71 8 1,064 +8
29SEP26 112.50 P 0.00 0.00 0.00 30.92 -3.93 69 0 291 0
29SEP26 115.00 P 0.00 0.00 0.00 33.52 -3.83 78 0 115 0
29SEP26 117.50 P 0.00 0.00 0.00 36.03 -3.83 82 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.53 -3.83 86 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.03 -3.83 90 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.53 -3.88 93 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 46.02 -3.83 96 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.41 -4.00 93 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 51.02 -3.83 103 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 53.52 -3.89 106 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 56.02 -3.89 109 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 58.51 -3.84 112 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 61.01 -3.84 114 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.51 -3.89 117 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 65.92 -3.98 115 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.51 -3.84 123 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.92 -3.98 120 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.41 -3.99 122 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.01 -3.84 131 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.51 -3.84 133 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 80.92 -3.96 130 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 83.52 -3.88 139 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 86.01 -3.89 141 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 88.51 -3.89 143 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 278 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 212 0
29OCT26 55.00 P 0.13 0.13 0.13 0.02 -0.02 41 72 1,660 +72
29OCT26 57.50 P 0.18 0.18 0.18 0.04 -0.05 40 4 423 +1
29OCT26 60.00 P 0.30 0.30 0.25 0.08 -0.10 39 26 665 -10
29OCT26 62.50 P 0.37 0.38 0.36 0.17 -0.18 39 58 868 -19
29OCT26 65.00 P 0.54 0.54 0.48 0.32 -0.31 39 151 1,344 +28
29OCT26 67.50 P 0.87 0.87 0.70 0.57 -0.47 40 217 1,387 +153
29OCT26 70.00 P 1.16 1.16 1.04 0.92 -0.71 40 242 3,271 +4
29OCT26 72.50 P 2.40 2.40 1.46 1.44 -0.96 40 137 1,838 -43
29OCT26 75.00 P 2.40 2.40 2.10 2.12 -1.22 40 101 1,611 +33
29OCT26 77.50 P 3.45 3.45 2.93 2.93 -1.57 39 128 2,413 +1
29OCT26 80.00 P 4.50 4.50 4.00 3.94 -1.96 39 88 2,228 +23
29OCT26 82.50 P 5.91 5.91 5.23 5.27 -2.25 39 599 3,624 +595
29OCT26 85.00 P 7.48 7.48 6.75 6.75 -2.44 39 36 2,706 +31
29OCT26 87.50 P 0.00 0.00 0.00 8.40 -2.86 40 0 1,753 0
29OCT26 90.00 P 11.06 11.06 10.43 10.37 -3.00 41 5 1,937 -2
29OCT26 92.50 P 0.00 0.00 0.00 12.32 -3.18 41 0 1,622 0
29OCT26 95.00 P 0.00 0.00 0.00 14.45 -3.76 42 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 16.56 -3.40 42 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 18.78 -3.65 42 0 196 0
29OCT26 102.50 P 0.00 0.00 0.00 21.25 -3.67 45 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 23.95 -3.42 52 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 26.03 -3.83 47 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 28.53 -3.88 50 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 30.95 -3.96 51 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 33.52 -3.89 56 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 36.03 -3.88 59 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 38.53 -3.88 61 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.03 -3.88 64 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 43.53 -3.88 66 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.02 -3.89 68 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 48.44 -3.97 68 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.02 -3.89 73 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 53.52 -3.89 75 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.02 -3.89 77 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 58.51 -3.84 79 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.01 -3.89 81 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 63.51 -3.89 84 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 65.94 -3.96 83 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 68.51 -3.84 88 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 70.94 -3.96 87 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 73.44 -3.96 89 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.01 -3.89 93 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 78.51 -3.89 95 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 80.94 -3.96 94 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 83.52 -3.88 99 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 86.01 -3.89 100 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 88.51 -3.89 102 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 -0.05 42 0 56 0
27NOV26 55.00 P 0.31 0.31 0.31 0.11 -0.09 41 20 600 +20
27NOV26 57.50 P 0.43 0.43 0.43 0.21 -0.15 42 10 149 0
27NOV26 60.00 P 0.00 0.00 0.00 0.36 -0.23 42 0 593 0
27NOV26 62.50 P 0.00 0.00 0.00 0.58 -0.34 42 0 548 0
27NOV26 65.00 P 1.17 1.17 1.05 0.89 -0.49 42 14 287 +12
27NOV26 67.50 P 1.54 1.54 1.42 1.31 -0.66 42 4 1,050 0
27NOV26 70.00 P 2.20 2.20 1.90 1.85 -0.86 42 29 942 -11
27NOV26 72.50 P 2.85 2.85 2.51 2.52 -1.04 42 38 1,850 +2
27NOV26 75.00 P 3.72 3.72 3.31 3.34 -1.24 42 7 976 -1
27NOV26 77.50 P 4.50 4.58 4.28 4.28 -1.51 41 25 807 -4
27NOV26 80.00 P 5.70 5.70 5.40 5.40 -1.78 41 58 763 -12
27NOV26 82.50 P 6.92 6.92 6.66 6.71 -2.04 42 20 1,223 +10
27NOV26 85.00 P 0.00 0.00 0.00 8.11 -2.28 41 0 2,875 0
27NOV26 87.50 P 0.00 0.00 0.00 9.72 -2.61 41 0 2,160 0
27NOV26 90.00 P 12.13 12.13 12.13 11.47 -2.66 42 11 1,558 0
27NOV26 92.50 P 0.00 0.00 0.00 13.23 -2.95 41 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 15.52 -2.81 44 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 17.59 -2.93 45 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 19.73 -3.17 45 0 5 0
27NOV26 102.50 P 0.00 0.00 0.00 21.93 -3.29 45 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 24.17 -3.38 46 0 4 0
27NOV26 107.50 P 0.00 0.00 0.00 26.46 -3.44 46 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 28.79 -3.62 46 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 31.14 -3.77 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 33.55 -3.86 47 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 36.03 -3.88 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 38.53 -3.88 52 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 41.03 -3.88 54 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 43.53 -3.88 56 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.02 -3.89 58 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 48.44 -3.97 58 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.02 -3.89 62 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 53.52 -3.89 63 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.02 -3.89 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 58.51 -3.84 67 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.01 -3.89 69 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 63.51 -3.89 70 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 65.94 -3.96 70 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 68.51 -3.84 74 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 70.94 -3.96 73 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 73.44 -3.96 75 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.01 -3.89 78 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 78.51 -3.89 80 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 80.94 -3.96 79 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 83.52 -3.88 83 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 86.01 -3.89 84 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 88.51 -3.89 86 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 56 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 276 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.06 42 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.07 42 0 724 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.12 42 0 691 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.18 42 0 1,438 0
30DEC26 57.50 P 0.00 0.00 0.00 0.48 -0.27 42 0 1,183 0
30DEC26 60.00 P 1.04 1.04 1.04 0.74 -0.36 42 1 3,612 0
30DEC26 62.50 P 1.36 1.38 1.29 1.07 -0.50 42 12 5,786 0
30DEC26 65.00 P 1.77 1.77 1.65 1.50 -0.65 42 32 5,804 +28
30DEC26 67.50 P 2.33 2.33 2.17 2.03 -0.83 42 125 2,992 -115
30DEC26 70.00 P 3.00 3.00 2.75 2.72 -0.97 42 10 25,464 -3
30DEC26 72.50 P 3.75 3.75 3.48 3.48 -1.14 42 427 2,473 -121
30DEC26 75.00 P 4.70 4.70 4.34 4.34 -1.36 42 72 3,466 +20
30DEC26 77.50 P 5.80 5.80 5.68 5.36 -1.57 42 20 4,449 +10
30DEC26 80.00 P 7.02 7.02 6.55 6.54 -1.74 42 66 14,348 +41
30DEC26 82.50 P 7.91 7.98 7.83 7.85 -2.01 42 257 5,165 +96
30DEC26 85.00 P 9.57 9.57 9.40 9.30 -2.13 42 7 12,208 -3
30DEC26 87.50 P 11.39 11.39 11.39 10.92 -2.42 42 9 1,338 0
30DEC26 90.00 P 13.30 13.30 13.30 12.57 -2.72 42 1 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 14.35 -2.71 42 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 16.43 -2.64 44 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 18.49 -2.72 44 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 20.71 -2.36 46 0 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 22.68 -2.75 45 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 24.83 -2.97 46 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 27.05 -3.10 46 0 216 0
30DEC26 110.00 P 31.53 31.53 31.53 29.21 -3.26 45 1 1,540 -1
30DEC26 112.50 P 0.00 0.00 0.00 31.59 -3.40 47 0 257 0
30DEC26 115.00 P 0.00 0.00 0.00 33.91 -3.51 47 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 36.24 -3.67 47 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 38.61 -3.80 47 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 41.04 -3.87 47 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 43.53 -3.88 49 0 1,321 0
30DEC26 127.50 P 0.00 0.00 0.00 46.02 -3.89 51 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 48.44 -3.97 51 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 51.02 -3.89 54 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 53.52 -3.89 56 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 56.02 -3.89 58 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.51 -3.84 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.01 -3.89 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.51 -3.89 62 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 65.94 -3.96 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.51 -3.84 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 70.94 -3.96 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.44 -3.96 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.01 -3.89 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.51 -3.89 70 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 80.94 -3.96 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 83.52 -3.88 73 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 86.01 -3.89 74 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 88.51 -3.89 75 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 -0.06 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.17 -0.08 42 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.21 -0.09 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.25 -0.11 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.31 -0.12 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.36 -0.15 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.42 -0.17 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.51 -0.18 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.73 -0.25 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.02 -0.35 42 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.41 -0.43 43 0 840 0
30MAR27 60.00 P 0.00 0.00 0.00 1.86 -0.53 43 0 5,498 0
30MAR27 62.50 P 2.77 2.77 2.77 2.40 -0.68 43 7 2,578 -7
30MAR27 65.00 P 0.00 0.00 0.00 3.06 -0.80 43 0 6,283 0
30MAR27 67.50 P 0.00 0.00 0.00 3.78 -0.91 43 0 1,229 0
30MAR27 70.00 P 4.54 4.54 4.50 4.64 -0.97 43 200 18,110 +91
30MAR27 72.50 P 6.00 6.00 6.00 5.49 -1.16 42 5 3,871 0
30MAR27 75.00 P 6.90 6.90 6.90 6.49 -1.33 42 2 4,726 0
30MAR27 77.50 P 0.00 0.00 0.00 7.60 -1.50 42 0 5,244 0
30MAR27 80.00 P 8.94 8.94 8.94 8.83 -1.67 42 1 3,933 0
30MAR27 82.50 P 0.00 0.00 0.00 10.17 -1.84 42 0 1,050 0
30MAR27 85.00 P 0.00 0.00 0.00 11.62 -1.99 42 0 15,383 0
30MAR27 87.50 P 0.00 0.00 0.00 13.09 -2.31 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 14.83 -2.15 42 0 1,738 0
30MAR27 92.50 P 16.83 16.83 16.83 16.66 -2.40 43 15 163 +15
30MAR27 95.00 P 0.00 0.00 0.00 18.49 -2.52 43 0 1,033 0
30MAR27 97.50 P 0.00 0.00 0.00 20.39 -2.62 44 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 22.28 -2.79 44 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 24.27 -2.90 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 26.39 -2.92 44 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 28.42 -3.07 44 0 31 0
30MAR27 110.00 P 31.00 31.00 31.00 30.55 -3.37 44 1 99 -1
30MAR27 112.50 P 33.00 33.00 33.00 32.49 -3.45 43 1 505 +1
30MAR27 115.00 P 35.64 35.64 35.64 35.09 -3.61 46 1 1,582 0
30MAR27 117.50 P 37.30 37.30 37.30 37.32 -3.84 46 1 72 -1
30MAR27 120.00 P 0.00 0.00 0.00 39.58 -3.92 46 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 41.86 -4.00 46 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 44.16 -4.26 46 0 346 0
30MAR27 127.50 P 0.00 0.00 0.00 46.38 -3.99 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 48.69 -3.94 45 0 7 0
30MAR27 132.50 P 0.00 0.00 0.00 51.11 -3.88 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 53.54 -3.87 46 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 56.02 -3.89 47 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.51 -3.84 48 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 61.01 -3.89 49 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 63.51 -3.89 50 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 65.94 -3.96 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 68.51 -3.84 53 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 70.94 -3.96 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.44 -3.96 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.01 -3.89 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.51 -3.89 57 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 80.94 -3.96 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 83.52 -3.88 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 86.01 -3.89 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 88.51 -3.89 61 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 91 0
29JUN27 32.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.17 -0.05 43 0 0 0
29JUN27 39.00 P 0.67 0.67 0.67 0.21 -0.06 43 15 45 +15
29JUN27 40.00 P 0.00 0.00 0.00 0.24 -0.09 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.29 -0.10 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.35 -0.10 43 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.41 -0.12 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.47 -0.15 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.56 -0.15 43 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 0.64 -0.18 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.73 -0.21 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 0.84 -0.23 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.96 -0.24 43 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 1.09 -0.28 43 0 688 0
29JUN27 52.50 P 0.00 0.00 0.00 1.45 -0.34 43 0 1,440 0
29JUN27 55.00 P 0.00 0.00 0.00 1.87 -0.46 43 0 1,193 0
29JUN27 57.50 P 0.00 0.00 0.00 2.41 -0.52 43 0 962 0
29JUN27 60.00 P 0.00 0.00 0.00 2.99 -0.66 43 0 2,213 0
29JUN27 62.50 P 0.00 0.00 0.00 3.71 -0.74 43 0 1,254 0
29JUN27 65.00 P 0.00 0.00 0.00 4.46 -0.85 43 0 3,360 0
29JUN27 67.50 P 5.33 5.33 5.33 5.33 -0.88 43 1 3,032 -1
29JUN27 70.00 P 6.40 6.50 6.40 6.20 -1.00 43 2 1,016 -2
29JUN27 72.50 P 7.24 7.24 7.22 7.17 -1.13 43 106 1,265 -106
29JUN27 75.00 P 8.38 8.38 8.20 8.22 -1.29 42 234 3,492 +33
29JUN27 77.50 P 0.00 0.00 0.00 9.36 -1.45 42 0 3,693 0
29JUN27 80.00 P 0.00 0.00 0.00 10.62 -1.61 42 0 4,432 0
29JUN27 82.50 P 13.22 13.22 13.22 11.95 -1.78 42 1 1,133 0
29JUN27 85.00 P 14.10 14.10 13.63 13.38 -1.94 42 8 971 +1
29JUN27 87.50 P 0.00 0.00 0.00 14.96 -1.99 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 16.55 -2.20 42 0 7,947 0
29JUN27 92.50 P 0.00 0.00 0.00 18.30 -2.10 43 0 7,827 0
29JUN27 95.00 P 20.56 20.56 20.56 20.58 -1.69 45 1 101 +1
29JUN27 97.50 P 0.00 0.00 0.00 21.99 -2.25 43 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 23.88 -2.33 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 25.82 -2.41 44 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 27.80 -2.45 44 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 30.19 -2.16 45 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 31.88 -2.57 44 0 397 0
29JUN27 112.50 P 0.00 0.00 0.00 33.98 -2.60 44 0 0 0
29JUN27 115.00 P 36.06 36.06 36.06 36.10 -2.84 44 1 1 +1
29JUN27 117.50 P 0.00 0.00 0.00 38.26 -3.12 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.45 -3.73 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.66 -3.95 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.89 -4.15 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.15 -4.33 45 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.43 -4.47 45 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 51.71 -4.51 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 53.99 -4.55 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 56.36 -4.52 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 58.71 -4.50 44 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 61.12 -4.33 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 63.51 -4.26 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 65.99 -4.07 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 68.51 -3.84 47 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 70.94 -3.96 47 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 73.44 -3.96 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.01 -3.89 50 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 78.51 -3.89 51 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 80.94 -3.96 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 83.52 -3.88 53 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 86.01 -3.89 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 88.51 -3.89 54 0 0 0
29SEP27 31.00 P 0.46 0.46 0.46 0.10 -0.03 43 20 36 +20
29SEP27 32.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.23 -0.04 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.27 -0.06 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.32 -0.07 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.38 -0.07 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.44 -0.11 43 0 200 0
29SEP27 40.00 P 1.01 1.01 1.01 0.51 -0.13 43 10 10 +10
29SEP27 41.00 P 0.00 0.00 0.00 0.59 -0.13 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.68 -0.15 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.77 -0.18 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.88 -0.20 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.00 -0.21 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.13 -0.23 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.26 -0.27 43 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.40 -0.30 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 1.57 -0.30 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.75 -0.32 43 0 8 0
29SEP27 52.50 P 0.00 0.00 0.00 2.20 -0.44 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.77 -0.48 43 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 3.38 -0.61 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 4.12 -0.66 43 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 4.87 -0.78 43 0 116 0
29SEP27 65.00 P 5.91 5.91 5.62 5.67 -0.82 43 15 137 +5
29SEP27 67.50 P 0.00 0.00 0.00 6.56 -0.92 43 0 17 0
29SEP27 70.00 P 7.71 7.71 7.50 7.51 -1.03 43 9 214 +1
29SEP27 72.50 P 0.00 0.00 0.00 8.54 -1.10 43 0 207 0
29SEP27 75.00 P 9.87 9.87 9.61 9.61 -1.30 42 15 50 +15
29SEP27 77.50 P 10.81 10.89 10.80 10.80 -1.48 42 73 326 +73
29SEP27 80.00 P 0.00 0.00 0.00 12.12 -1.50 42 0 30 0
29SEP27 82.50 P 14.70 14.70 14.70 13.48 -1.65 42 1 2 -1
29SEP27 85.00 P 0.00 0.00 0.00 14.92 -1.78 42 0 48 0
29SEP27 87.50 P 0.00 0.00 0.00 16.41 -1.99 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.00 -2.08 42 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 19.67 -1.99 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.39 -2.13 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.35 -2.06 43 0 0 0
29SEP27 100.00 P 25.50 25.50 25.50 25.21 -2.13 43 2 3 +2
29SEP27 102.50 P 0.00 0.00 0.00 27.11 -2.21 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.04 -2.30 44 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.01 -2.23 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.02 -2.45 44 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.08 -2.50 44 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.15 -2.52 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.25 -2.50 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.39 -2.79 44 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.54 -3.07 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.73 -3.31 44 0 4 0
29SEP27 127.50 P 0.00 0.00 0.00 47.92 -3.72 44 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.15 -3.75 45 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 52.38 -4.20 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 54.63 -4.36 44 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 56.93 -4.47 44 0 0 0
29SEP27 140.00 P 59.80 59.80 59.80 59.21 -4.53 44 5 5 +5
29SEP27 142.50 P 0.00 0.00 0.00 61.53 -4.58 44 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 63.87 -4.58 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 66.24 -4.58 44 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 68.65 -4.46 44 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 71.07 -4.28 44 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 73.50 -4.12 45 0 0 0
TOTAL PUT 11,280 528,813 +1,319
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$ 10.180
29SEP26 7.50 C 0.00 0.00 0.00 2.70 +0.26 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.45 +0.26 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.95 +0.25 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.70 +0.24 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 +0.24 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.21 +0.23 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 +0.22 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.76 +0.19 27 0 0 0
29SEP26 9.75 C 0.54 0.54 0.54 0.56 +0.16 26 15 30 0
29SEP26 10.00 C 0.38 0.39 0.38 0.39 +0.12 26 40 40 +15
29SEP26 10.50 C 0.15 0.15 0.15 0.16 +0.05 26 20 958 -20
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 501 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.70 +0.21 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.45 +0.23 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.19 +0.17 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.95 +0.21 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.74 +0.23 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.51 +0.22 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.28 +0.20 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.08 +0.19 28 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.89 +0.17 28 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.70 +0.13 27 0 6 0
29OCT26 10.00 C 0.00 0.00 0.00 0.55 +0.11 27 0 15 0
29OCT26 10.50 C 0.30 0.30 0.30 0.32 +0.07 27 56 378 0
29OCT26 11.00 C 0.17 0.18 0.17 0.18 +0.05 28 55 141 +55
29OCT26 11.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.47 +0.18 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.24 +0.17 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.01 +0.16 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.79 +0.17 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.59 +0.18 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.39 +0.20 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.20 +0.18 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.02 +0.16 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.85 +0.13 29 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.70 +0.11 29 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.48 +0.08 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.32 +0.07 30 0 10 0
27NOV26 11.50 C 0.00 0.00 0.00 0.20 +0.05 30 0 0 0
27NOV26 12.00 C 0.13 0.13 0.13 0.12 +0.03 30 15 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.76 +0.18 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.53 +0.18 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.30 +0.18 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.08 +0.17 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.86 +0.15 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.67 +0.20 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 +0.19 30 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.30 +0.18 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.13 +0.16 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 +0.15 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.84 +0.13 30 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 +0.09 30 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 +0.08 30 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 +0.06 31 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 112 0
30DEC26 12.50 C 0.14 0.14 0.14 0.13 +0.03 30 45 45 +45
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.89 +0.17 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.68 +0.18 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.47 +0.17 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.26 +0.16 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.07 +0.15 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 +0.19 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.71 +0.14 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.55 +0.14 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 +0.12 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 +0.12 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 +0.13 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.90 +0.12 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.69 +0.07 30 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.56 +0.08 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 +0.07 31 0 0 0
30MAR27 12.50 C 0.33 0.33 0.33 0.33 +0.06 31 14 14 +14
30MAR27 13.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 31 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 0.00 31 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.00 +0.17 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.80 +0.18 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.60 +0.18 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.41 +0.17 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.23 +0.18 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.03 +0.14 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.83 +0.10 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.73 +0.15 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.53 +0.09 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.44 +0.13 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.30 +0.11 32 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 1.04 +0.10 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.88 +0.09 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.71 +0.07 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.57 +0.05 32 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.46 +0.05 32 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 +0.04 32 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.84 +0.20 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.65 +0.18 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.48 +0.18 33 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.28 +0.14 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.10 +0.13 32 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.94 +0.12 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.81 +0.13 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.72 +0.17 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.54 +0.12 32 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.43 +0.11 32 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.22 +0.06 32 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.04 +0.09 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.75 +0.07 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.64 +0.06 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.54 +0.05 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.45 +0.04 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.38 +0.03 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
TOTAL CALL 260 6,195 +109
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.03 27 0 29 0
29SEP26 9.50 P 0.07 0.07 0.07 0.06 -0.06 27 33 327 -33
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.07 28 0 360 0
29SEP26 10.00 P 0.24 0.24 0.22 0.20 -0.11 27 18 285 -12
29SEP26 10.50 P 0.00 0.00 0.00 0.48 -0.17 28 0 158 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 -0.22 27 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 -0.25 0 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 1.82 -0.27 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.36 -0.23 54 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.86 -0.23 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.34 -0.25 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.86 -0.23 76 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 -0.23 82 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 -0.23 88 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.36 -0.23 94 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 -0.24 96 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.36 -0.23 105 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.84 -0.25 101 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.35 -0.24 111 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.85 -0.24 116 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.35 -0.24 120 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.86 -0.23 129 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.35 -0.24 129 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.85 -0.23 133 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.85 -0.24 141 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.85 -0.23 148 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.85 -0.23 156 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.03 28 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.11 -0.06 28 0 65 0
29OCT26 9.50 P 0.00 0.00 0.00 0.17 -0.07 28 0 85 0
29OCT26 9.75 P 0.26 0.26 0.26 0.25 -0.09 29 15 114 +15
29OCT26 10.00 P 0.00 0.00 0.00 0.35 -0.11 28 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 0.62 -0.15 29 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 0.96 -0.19 28 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.37 -0.23 28 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.88 -0.21 36 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.37 -0.22 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.87 -0.22 46 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.37 -0.22 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.87 -0.22 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.37 -0.22 60 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.87 -0.22 65 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.37 -0.22 69 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.87 -0.22 73 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.10 -0.04 30 0 20 0
27NOV26 9.00 P 0.19 0.19 0.19 0.15 -0.05 31 15 15 +15
27NOV26 9.25 P 0.00 0.00 0.00 0.21 -0.06 30 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.29 -0.07 31 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 0.37 -0.09 30 0 3 0
27NOV26 10.00 P 0.00 0.00 0.00 0.48 -0.11 30 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 0.75 -0.16 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.07 -0.18 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.45 -0.20 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.93 -0.16 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.40 -0.19 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.87 -0.22 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.37 -0.22 43 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.87 -0.22 47 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.37 -0.22 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.88 -0.21 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.37 -0.22 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.87 -0.22 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.05 30 0 85 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 -0.06 31 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.07 31 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 -0.09 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 -0.10 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 -0.12 30 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 -0.14 30 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 -0.16 30 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 -0.19 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.98 -0.15 33 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.42 -0.17 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.88 -0.21 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.37 -0.22 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.87 -0.22 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.37 -0.22 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.88 -0.21 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 -0.22 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.87 -0.22 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 -0.23 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.84 -0.25 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.35 -0.24 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.85 -0.24 61 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.35 -0.24 64 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.86 -0.23 68 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.35 -0.24 68 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.85 -0.23 70 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.85 -0.24 74 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.85 -0.23 78 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.85 -0.23 82 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 -0.05 31 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 -0.06 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 -0.07 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 -0.08 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 -0.09 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 -0.10 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.05 -0.13 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 -0.13 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.76 -0.11 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.14 -0.13 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 -0.14 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.96 -0.16 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.43 -0.16 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.88 -0.21 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.37 -0.22 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.88 -0.21 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.37 -0.22 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.87 -0.22 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.36 -0.23 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.84 -0.25 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 -0.05 32 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.25 -0.06 32 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.31 -0.06 32 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.38 -0.05 32 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.46 -0.06 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.54 -0.07 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.64 -0.07 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.74 -0.07 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.84 -0.09 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.96 -0.10 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.08 -0.11 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.38 -0.10 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.70 -0.10 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.05 -0.11 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.42 -0.12 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.82 -0.12 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.23 -0.13 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.65 -0.14 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.06 -0.17 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.53 -0.14 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.96 -0.17 31 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.44 -0.15 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.89 -0.24 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.37 -0.23 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.46 -0.08 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.55 -0.07 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.63 -0.09 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.73 -0.09 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.84 -0.09 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 0.95 -0.09 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.07 -0.10 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.20 -0.10 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.34 -0.10 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.63 -0.11 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.96 -0.10 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.30 -0.13 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.67 -0.14 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.06 -0.14 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.46 -0.15 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.87 -0.15 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.19 -0.27 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.73 -0.11 37 0 0 0
TOTAL PUT 81 4,155 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 28.440
04SEP26 18.75 C 0.00 0.00 0.00 9.69 +1.00 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 9.44 +1.00 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 9.19 +1.00 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 8.94 +1.00 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 8.69 +1.00 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 8.44 +1.00 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 7.94 +1.00 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 7.44 +1.00 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 6.94 +1.00 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 6.44 +1.00 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 5.94 +1.00 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 5.44 +0.92 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 4.94 +1.00 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 4.44 +1.00 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 3.94 +1.00 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 3.44 +0.96 0 0 0 -2
04SEP26 25.50 C 0.00 0.00 0.00 2.94 +1.00 0 0 0 -13
04SEP26 26.00 C 0.00 0.00 0.00 2.44 +0.95 0 9 0 -33
04SEP26 26.50 C 1.72 2.02 1.72 1.94 +0.97 0 20 0 -167
04SEP26 27.00 C 1.28 1.45 1.28 1.44 +0.88 0 7 0 -98
04SEP26 27.50 C 0.53 1.20 0.53 0.94 +0.69 0 299 0 -263
04SEP26 28.00 C 0.30 0.72 0.24 0.44 +0.33 0 755 0 -709
04SEP26 28.50 C 0.10 0.35 0.01 0.00 -0.05 0 1,005 604 +15
04SEP26 29.00 C 0.08 0.13 0.01 0.00 -0.02 0 1,829 1,235 -259
04SEP26 29.50 C 0.01 0.01 0.01 0.00 -0.01 0 13 410 -3
04SEP26 30.00 C 0.02 0.02 0.02 0.00 -0.01 0 11 623 -5
04SEP26 30.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 143 0
04SEP26 31.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 493 -3
04SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
04SEP26 32.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 376 -10
04SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
04SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
04SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
04SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 9.70 +1.00 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 9.45 +1.00 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 9.20 +1.00 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 8.95 +1.00 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 8.70 +1.00 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 8.45 +0.99 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 7.95 +0.99 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 7.45 +1.00 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 6.95 +0.99 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 6.45 +1.00 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 5.95 +0.98 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 5.45 +0.93 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 4.95 +0.99 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 4.45 +0.98 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 3.95 +0.96 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 3.46 +0.94 40 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 2.97 +0.94 40 0 0 0
11SEP26 26.00 C 2.73 2.73 2.73 2.49 +0.81 40 2 0 -2
11SEP26 26.50 C 2.09 2.09 2.09 2.04 +0.74 41 1 35 +1
11SEP26 27.00 C 1.73 1.73 1.73 1.59 +0.61 39 12 103 0
11SEP26 27.50 C 1.20 1.42 1.20 1.24 +0.52 42 52 239 -16
11SEP26 28.00 C 0.68 1.20 0.68 0.94 +0.42 44 142 1,538 -1
11SEP26 28.50 C 0.64 0.88 0.60 0.71 +0.34 46 353 894 +79
11SEP26 29.00 C 0.51 0.67 0.42 0.52 +0.27 47 319 684 -43
11SEP26 29.50 C 0.48 0.48 0.32 0.38 +0.20 49 187 328 +28
11SEP26 30.00 C 0.25 0.35 0.20 0.27 +0.14 50 235 818 +173
11SEP26 30.50 C 0.25 0.26 0.15 0.20 +0.11 53 220 497 +105
11SEP26 31.00 C 0.18 0.18 0.11 0.14 +0.08 54 222 323 +66
11SEP26 31.50 C 0.10 0.12 0.07 0.10 +0.06 55 41 249 +39
11SEP26 32.00 C 0.08 0.09 0.06 0.07 +0.04 56 17 159 0
11SEP26 32.50 C 0.00 0.00 0.00 0.05 +0.03 58 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 20 0
11SEP26 33.50 C 0.02 0.02 0.02 0.02 +0.01 58 200 200 +200
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 19.46 +1.01 140 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 19.21 +1.00 132 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 18.96 +1.00 121 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.71 +1.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.46 +1.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.96 +1.00 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.46 +1.00 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.96 +1.00 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.46 +0.99 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.97 +1.00 112 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.47 +1.00 104 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.97 +1.00 96 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.47 +1.02 86 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.97 +1.02 66 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.47 +1.03 0 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.97 +1.03 0 0 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 12.47 +1.02 0 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 11.97 +1.02 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.48 +1.02 73 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.98 +1.03 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.48 +1.03 62 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.98 +1.03 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.48 +1.02 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.98 +1.03 0 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 8.49 +1.02 55 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 7.50 +1.02 53 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 6.45 +0.95 0 0 658 0
29SEP26 23.00 C 0.00 0.00 0.00 5.47 +0.88 0 0 1,356 0
29SEP26 24.00 C 4.80 4.80 4.80 4.62 +0.96 48 10 9,844 0
29SEP26 25.00 C 3.59 3.59 3.46 3.61 +0.77 38 400 13,535 -88
29SEP26 26.00 C 2.83 3.01 2.65 2.81 +0.71 40 158 5,463 -5
29SEP26 27.00 C 1.91 2.38 1.91 2.08 +0.60 41 47 14,623 -2
29SEP26 28.00 C 1.50 1.68 1.36 1.46 +0.46 40 432 11,977 -203
29SEP26 29.00 C 0.91 1.21 0.91 1.03 +0.35 42 764 8,045 -204
29SEP26 30.00 C 0.60 0.82 0.60 0.72 +0.27 43 1,923 14,923 -240
29SEP26 31.00 C 0.49 0.57 0.43 0.49 +0.19 45 505 4,076 +61
29SEP26 32.00 C 0.25 0.39 0.25 0.33 +0.13 46 549 3,763 -83
29SEP26 33.00 C 0.18 0.27 0.18 0.23 +0.10 47 251 5,802 -66
29SEP26 34.00 C 0.12 0.18 0.12 0.15 +0.07 48 92 2,516 -44
29SEP26 35.00 C 0.10 0.13 0.10 0.11 +0.06 50 131 7,385 -42
29SEP26 36.00 C 0.08 0.08 0.08 0.07 +0.03 51 75 15,453 +30
29SEP26 37.00 C 0.03 0.07 0.03 0.06 +0.03 54 108 10,082 -6
29SEP26 38.00 C 0.03 0.05 0.03 0.04 +0.02 54 103 6,599 -3
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 16,131 0
29SEP26 40.00 C 0.04 0.04 0.03 0.02 +0.01 57 210 18,316 +50
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,700 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,113 0
29SEP26 47.00 C 0.01 0.01 0.01 0.01 0.00 73 50 1,465 +45
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 7,160 0
29SEP26 62.50 C 0.01 0.01 0.01 0.01 0.00 108 3 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 550 0
29SEP26 70.00 C 0.01 0.01 0.01 0.01 0.00 121 3 766 -3
29SEP26 72.50 C 0.01 0.01 0.01 0.01 0.00 125 5 351 -5
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 133 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 140 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 144 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 19.48 +1.02 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 19.23 +1.00 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.98 +1.00 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.73 +0.99 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.49 +1.00 96 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.99 +0.99 86 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.49 +0.99 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.99 +0.99 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.49 +1.00 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.00 +1.03 74 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.50 +1.03 63 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.00 +0.98 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.50 +0.98 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.97 +0.96 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.47 +0.96 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.97 +0.95 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.47 +1.01 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.97 +0.98 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.48 +1.00 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.98 +0.93 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.48 +0.96 0 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.99 +1.01 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.50 +0.93 0 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 9.01 +1.00 0 0 0 0
29OCT26 20.00 C 8.60 8.80 8.20 8.53 +0.93 0 12 128 -7
29OCT26 21.00 C 0.00 0.00 0.00 7.57 +0.86 40 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.62 +0.83 40 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.71 +0.88 41 0 212 0
29OCT26 24.00 C 0.00 0.00 0.00 4.80 +0.84 39 0 1,016 0
29OCT26 25.00 C 4.11 4.11 3.96 3.96 +0.72 38 36 1,320 -30
29OCT26 26.00 C 3.36 3.36 3.36 3.25 +0.65 39 30 890 -30
29OCT26 27.00 C 2.71 2.73 2.55 2.62 +0.62 40 210 4,412 0
29OCT26 28.00 C 2.00 2.20 1.97 2.07 +0.51 40 25 3,895 +1
29OCT26 29.00 C 1.44 1.80 1.44 1.60 +0.40 40 169 2,006 +23
29OCT26 30.00 C 1.25 1.40 1.20 1.25 +0.34 41 304 2,472 -83
29OCT26 31.00 C 0.97 1.05 0.89 0.96 +0.26 42 227 2,717 +57
29OCT26 32.00 C 0.80 0.85 0.72 0.73 +0.21 42 359 5,188 +294
29OCT26 33.00 C 0.50 0.65 0.50 0.56 +0.17 43 168 908 +155
29OCT26 34.00 C 0.46 0.50 0.45 0.43 +0.14 44 68 814 +46
29OCT26 35.00 C 0.34 0.39 0.34 0.33 +0.12 44 172 2,239 +115
29OCT26 36.00 C 0.28 0.30 0.28 0.25 +0.09 45 17 1,110 0
29OCT26 37.00 C 0.19 0.24 0.19 0.19 +0.07 46 171 4,019 +166
29OCT26 38.00 C 0.19 0.20 0.19 0.15 +0.06 46 14 895 0
29OCT26 39.00 C 0.14 0.14 0.14 0.11 +0.04 47 164 498 +160
29OCT26 40.00 C 0.13 0.13 0.11 0.09 +0.04 48 40 589 +34
29OCT26 41.00 C 0.10 0.11 0.09 0.07 +0.03 48 202 266 +143
29OCT26 42.00 C 0.09 0.09 0.09 0.05 +0.02 48 160 160 +160
29OCT26 43.00 C 0.07 0.07 0.07 0.04 +0.02 49 15 167 +15
29OCT26 44.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 19.48 +0.96 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 19.23 +0.96 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.98 +0.96 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.73 +0.95 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.49 +0.95 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.99 +0.95 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.49 +0.95 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.99 +0.94 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.49 +0.94 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.00 +0.94 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.50 +0.94 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.00 +0.93 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.50 +0.92 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.00 +0.91 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.50 +0.90 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.01 +0.90 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.53 +0.91 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.04 +0.90 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.56 +0.90 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.00 +0.82 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.52 +0.83 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.11 +0.89 45 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.56 +0.82 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.08 +0.81 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.61 +0.80 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.68 +0.79 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.82 +0.80 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.98 +0.79 42 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 5.14 +0.75 41 0 94 0
27NOV26 25.00 C 4.57 4.57 4.57 4.46 +0.76 43 30 301 +30
27NOV26 26.00 C 3.58 3.58 3.58 3.78 +0.72 43 30 1,529 0
27NOV26 27.00 C 3.18 3.18 3.18 3.07 +0.55 40 30 1,859 -30
27NOV26 28.00 C 2.59 2.64 2.59 2.54 +0.49 41 75 1,437 +17
27NOV26 29.00 C 2.21 2.29 2.10 2.08 +0.40 41 113 1,112 -9
27NOV26 30.00 C 1.85 1.85 1.70 1.71 +0.35 41 81 1,234 -1
27NOV26 31.00 C 1.42 1.43 1.41 1.39 +0.28 42 92 1,344 +62
27NOV26 32.00 C 1.16 1.30 1.16 1.16 +0.27 43 9 816 0
27NOV26 33.00 C 1.03 1.04 0.94 0.94 +0.23 43 82 1,163 +30
27NOV26 34.00 C 0.77 0.81 0.77 0.77 +0.21 44 32 496 -30
27NOV26 35.00 C 0.71 0.72 0.64 0.61 +0.16 44 133 1,373 +113
27NOV26 36.00 C 0.60 0.61 0.51 0.49 +0.14 44 185 3,744 +184
27NOV26 37.00 C 0.41 0.48 0.41 0.39 +0.11 44 47 2,219 +46
27NOV26 38.00 C 0.37 0.37 0.37 0.31 +0.09 44 60 403 +60
27NOV26 39.00 C 0.33 0.33 0.33 0.24 +0.07 44 30 297 0
27NOV26 40.00 C 0.30 0.30 0.27 0.19 +0.05 45 3 837 0
27NOV26 41.00 C 0.00 0.00 0.00 0.15 +0.04 45 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 11 0
27NOV26 43.00 C 0.18 0.18 0.18 0.10 +0.03 46 9 21 +9
27NOV26 44.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 10 0
27NOV26 46.00 C 0.12 0.12 0.11 0.05 +0.01 46 36 365 +20
27NOV26 47.00 C 0.11 0.11 0.11 0.04 +0.01 46 11 111 +11
27NOV26 48.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 711 0
27NOV26 52.50 C 0.06 0.06 0.06 0.01 0.00 47 3 3 +3
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 19.48 +0.93 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 19.25 +0.91 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.00 +0.92 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.73 +0.88 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.49 +0.89 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.02 +0.90 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.52 +0.89 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.03 +0.95 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.54 +0.94 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.05 +0.94 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.55 +0.93 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.04 +0.91 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.55 +0.86 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.09 +0.90 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.59 +0.88 42 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 13.10 +0.87 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.64 +0.89 50 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 12.09 +0.80 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.61 +0.85 35 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 11.13 +0.81 39 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 10.66 +0.85 41 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 10.18 +0.83 41 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.71 +0.83 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.32 +0.89 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.86 +0.97 45 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 7.89 +0.79 41 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 7.03 +0.74 41 0 928 0
30DEC26 23.00 C 0.00 0.00 0.00 6.08 +0.65 37 0 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 5.46 +0.72 41 0 3,292 0
30DEC26 25.00 C 4.95 4.95 4.92 4.80 +0.74 42 150 3,333 -150
30DEC26 26.00 C 4.19 4.19 4.03 4.03 +0.59 40 360 2,118 +150
30DEC26 27.00 C 3.56 3.63 3.44 3.45 +0.54 40 91 6,215 -30
30DEC26 28.00 C 2.98 3.01 2.84 2.93 +0.49 40 30 8,256 -4
30DEC26 29.00 C 2.65 2.65 2.55 2.48 +0.44 40 90 8,225 +30
30DEC26 30.00 C 1.96 2.18 1.96 2.11 +0.38 41 39 9,027 -15
30DEC26 31.00 C 1.96 1.96 1.96 1.78 +0.35 41 5 2,803 -5
30DEC26 32.00 C 1.30 1.64 1.30 1.51 +0.29 42 74 3,902 -17
30DEC26 33.00 C 1.30 1.40 1.30 1.28 +0.26 42 32 8,903 0
30DEC26 34.00 C 1.20 1.20 1.08 1.09 +0.24 43 75 1,639 -17
30DEC26 35.00 C 0.93 1.01 0.93 0.93 +0.22 43 37 5,085 +13
30DEC26 36.00 C 0.00 0.00 0.00 0.78 +0.19 43 0 8,747 0
30DEC26 37.00 C 0.60 0.70 0.60 0.66 +0.17 44 45 8,293 -36
30DEC26 38.00 C 0.60 0.60 0.60 0.55 +0.15 44 250 6,079 0
30DEC26 39.00 C 0.54 0.54 0.53 0.46 +0.12 44 7 9,936 +5
30DEC26 40.00 C 0.50 0.50 0.44 0.38 +0.10 44 166 3,134 +12
30DEC26 41.00 C 0.43 0.44 0.38 0.32 +0.09 45 140 3,260 +100
30DEC26 42.00 C 0.00 0.00 0.00 0.27 +0.07 45 0 2,358 0
30DEC26 43.00 C 0.00 0.00 0.00 0.23 +0.07 45 0 1,236 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 +0.05 45 0 724 0
30DEC26 45.00 C 0.25 0.27 0.25 0.16 +0.04 46 119 5,047 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 +0.04 46 0 1,096 0
30DEC26 47.00 C 0.23 0.23 0.23 0.12 +0.04 46 5 466 0
30DEC26 48.00 C 0.20 0.20 0.20 0.10 +0.03 47 5 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 379 0
30DEC26 50.00 C 0.17 0.17 0.17 0.07 +0.02 47 16 10,578 +16
30DEC26 52.50 C 0.13 0.14 0.13 0.05 +0.01 48 17 2,524 +17
30DEC26 55.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 563 0
30DEC26 70.00 C 0.05 0.05 0.05 0.01 0.00 55 3 7,425 -3
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 19.62 +1.01 66 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.34 +0.97 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.10 +0.97 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.86 +0.98 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.64 +1.00 62 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.13 +0.97 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.67 +1.00 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.19 +0.90 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.68 +0.95 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.21 +0.96 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.76 +0.90 57 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.28 +0.95 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.78 +0.91 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.33 +0.99 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.86 +0.98 52 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 13.39 +0.98 51 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.93 +0.97 51 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.46 +0.97 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.00 +0.96 49 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 11.55 +0.96 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.10 +0.95 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.65 +0.94 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.21 +0.93 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.78 +0.91 46 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 9.36 +0.81 45 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 8.53 +0.88 44 0 264 0
30MAR27 22.00 C 7.80 7.80 7.80 7.52 +0.63 39 2 1,665 0
30MAR27 23.00 C 7.03 7.05 7.03 6.96 +0.79 42 3 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 6.14 +0.63 40 0 844 0
30MAR27 25.00 C 0.00 0.00 0.00 5.56 +0.65 41 0 3,251 0
30MAR27 26.00 C 4.95 5.08 4.92 5.06 +0.72 42 58 8,053 +14
30MAR27 27.00 C 4.70 4.70 4.69 4.39 +0.55 40 3 3,724 +3
30MAR27 28.00 C 3.86 3.86 3.86 3.90 +0.51 40 30 4,854 -30
30MAR27 29.00 C 3.72 3.72 3.70 3.46 +0.46 41 200 950 +140
30MAR27 30.00 C 3.30 3.30 3.12 3.11 +0.46 41 34 5,186 +2
30MAR27 31.00 C 0.00 0.00 0.00 2.73 +0.38 41 0 3,836 0
30MAR27 32.00 C 0.00 0.00 0.00 2.44 +0.35 41 0 15,662 0
30MAR27 33.00 C 2.17 2.17 2.17 2.18 +0.32 42 1 10,860 +1
30MAR27 34.00 C 1.93 1.93 1.93 1.95 +0.29 42 25 7,001 -25
30MAR27 35.00 C 1.83 1.83 1.83 1.75 +0.28 43 1 4,390 -1
30MAR27 36.00 C 1.70 1.70 1.61 1.55 +0.25 43 4 655 0
30MAR27 37.00 C 1.42 1.42 1.42 1.37 +0.19 43 2 342 +2
30MAR27 38.00 C 1.31 1.31 1.27 1.21 +0.15 43 2 1,182 +1
30MAR27 39.00 C 0.00 0.00 0.00 1.07 +0.12 43 0 2,052 0
30MAR27 40.00 C 1.02 1.02 1.02 0.95 +0.08 43 1 7,213 -1
30MAR27 41.00 C 0.00 0.00 0.00 0.84 +0.06 44 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.74 +0.04 44 0 328 0
30MAR27 43.00 C 0.81 0.81 0.79 0.66 +0.02 44 3 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.59 +0.01 44 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.52 -0.01 44 0 2,422 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 -0.03 44 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.41 -0.04 44 0 361 0
30MAR27 48.00 C 0.50 0.50 0.50 0.37 -0.05 45 1 201 +1
30MAR27 49.00 C 0.00 0.00 0.00 0.33 -0.07 45 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 2,284 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 -0.09 45 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.17 -0.09 46 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.13 -0.09 46 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.09 46 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.09 47 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.08 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.08 48 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 -0.08 48 0 115 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.08 48 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.08 47 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.08 45 0 144 0
29JUN27 9.00 C 0.00 0.00 0.00 19.72 +1.00 62 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 19.48 +1.00 61 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.24 +1.00 61 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.00 +0.99 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.76 +0.90 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.29 +1.00 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.82 +1.00 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.35 +0.99 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.88 +0.89 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.42 +0.99 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.95 +0.89 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.48 +0.98 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.02 +0.88 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.55 +0.96 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.11 +0.97 50 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 13.65 +0.96 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.21 +0.88 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.75 +0.94 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.31 +0.93 47 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.88 +0.92 46 0 0 0
29JUN27 18.00 C 11.40 11.40 11.40 11.47 +0.93 46 1 3 +1
29JUN27 18.50 C 0.00 0.00 0.00 11.03 +0.91 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 10.64 +0.92 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 10.23 +0.90 45 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 9.83 +0.89 44 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 9.06 +0.86 44 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 8.32 +0.80 43 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 7.62 +0.85 43 0 151 0
29JUN27 24.00 C 0.00 0.00 0.00 6.97 +0.76 42 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 6.35 +0.70 42 0 741 0
29JUN27 26.00 C 0.00 0.00 0.00 5.74 +0.64 41 0 1,682 0
29JUN27 27.00 C 0.00 0.00 0.00 5.22 +0.59 41 0 934 0
29JUN27 28.00 C 0.00 0.00 0.00 4.74 +0.79 41 0 6,803 0
29JUN27 29.00 C 0.00 0.00 0.00 4.31 +0.51 41 0 1,511 0
29JUN27 30.00 C 0.00 0.00 0.00 3.94 +0.47 41 0 1,571 0
29JUN27 31.00 C 0.00 0.00 0.00 3.59 +0.42 42 0 1,045 0
29JUN27 32.00 C 3.41 3.41 3.30 3.30 +0.43 42 4 1,161 -2
29JUN27 33.00 C 0.00 0.00 0.00 2.99 +0.36 42 0 1,515 0
29JUN27 34.00 C 2.79 2.79 2.69 2.75 +0.36 43 3 2,902 +1
29JUN27 35.00 C 2.55 2.55 2.55 2.51 +0.33 43 1 379 +1
29JUN27 36.00 C 0.00 0.00 0.00 2.34 +0.34 43 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 2.16 +0.32 44 0 253 0
29JUN27 38.00 C 0.00 0.00 0.00 1.94 +0.23 44 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.81 +0.21 44 0 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.65 +0.16 44 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.54 +0.14 45 0 137 0
29JUN27 42.00 C 1.44 1.44 1.44 1.42 +0.11 45 30 145 +30
29JUN27 43.00 C 1.34 1.34 1.34 1.31 +0.08 45 30 68 +30
29JUN27 44.00 C 0.00 0.00 0.00 1.21 +0.05 45 0 52 0
29JUN27 45.00 C 1.16 1.16 1.16 1.11 +0.01 46 63 3,231 0
29JUN27 46.00 C 1.08 1.08 1.08 1.03 -0.01 46 60 136 +30
29JUN27 47.00 C 1.03 1.04 1.03 0.95 -0.04 46 4 145 +2
29JUN27 48.00 C 0.95 0.95 0.95 0.88 -0.06 46 30 137 +30
29JUN27 49.00 C 0.89 0.89 0.89 0.82 -0.08 46 2 135 +2
29JUN27 50.00 C 0.00 0.00 0.00 0.76 -0.10 47 0 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.64 -0.14 47 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.54 -0.17 48 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.46 -0.19 48 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.39 -0.22 49 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 -0.23 49 0 175 0
29JUN27 65.00 C 0.00 0.00 0.00 0.30 -0.24 50 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.26 -0.26 50 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.23 -0.27 51 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.21 -0.27 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 -0.28 52 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.17 -0.29 53 0 213 0
29SEP27 9.25 C 0.00 0.00 0.00 19.64 - 63 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 19.41 +1.00 62 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 19.18 +1.00 62 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.95 +1.00 61 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.49 +1.00 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.02 +0.99 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.56 +0.99 57 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.11 +0.99 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.65 +0.99 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.20 +0.99 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.74 +0.98 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.30 +0.98 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.85 +0.97 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.41 +0.97 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.97 +0.95 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.55 +0.98 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.10 +0.91 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.68 +0.91 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.29 +0.91 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.87 +0.90 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.47 +0.88 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.08 +0.87 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.71 +0.87 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.34 +0.87 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.61 +0.79 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.91 +0.59 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.23 +0.77 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.62 +0.74 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.04 +0.71 42 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 6.45 +0.63 42 0 0 0
29SEP27 27.00 C 6.10 6.10 6.10 6.00 +0.53 42 2 20 +2
29SEP27 28.00 C 0.00 0.00 0.00 5.49 +0.56 42 0 10 0
29SEP27 29.00 C 0.00 0.00 0.00 5.08 +0.54 42 0 0 0
29SEP27 30.00 C 4.70 4.70 4.70 4.73 +0.49 42 11 1 -10
29SEP27 31.00 C 0.00 0.00 0.00 4.34 +0.45 42 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 4.03 +0.42 42 0 12 0
29SEP27 33.00 C 0.00 0.00 0.00 3.73 +0.41 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.46 +0.39 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.21 +0.37 43 0 5 0
29SEP27 36.00 C 3.01 3.01 3.01 2.99 +0.35 43 1 2 +1
29SEP27 37.00 C 0.00 0.00 0.00 2.79 +0.35 43 0 10 0
29SEP27 38.00 C 2.68 2.68 2.68 2.58 +0.30 43 1 1 +1
29SEP27 39.00 C 0.00 0.00 0.00 2.39 +0.28 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.21 +0.25 44 0 0 0
29SEP27 41.00 C 2.20 2.23 2.20 2.05 +0.23 44 33 33 +33
29SEP27 42.00 C 0.00 0.00 0.00 1.90 +0.20 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.76 +0.18 44 0 12 0
29SEP27 44.00 C 1.82 1.82 1.82 1.63 +0.16 44 5 16 +5
29SEP27 45.00 C 0.00 0.00 0.00 1.51 +0.13 44 0 27 0
29SEP27 46.00 C 1.63 1.63 1.54 1.40 +0.12 44 41 41 +41
29SEP27 47.00 C 0.00 0.00 0.00 1.30 +0.10 44 0 0 0
29SEP27 48.00 C 1.43 1.43 1.43 1.21 +0.09 44 6 6 +6
29SEP27 49.00 C 0.00 0.00 0.00 1.13 +0.08 44 0 0 0
29SEP27 50.00 C 1.33 1.33 1.33 1.05 +0.06 44 2 25 +2
29SEP27 52.50 C 1.13 1.13 1.13 0.88 +0.03 44 32 36 +32
29SEP27 55.00 C 1.03 1.03 1.03 0.74 +0.01 45 1 1 +1
29SEP27 57.50 C 0.00 0.00 0.00 0.62 -0.03 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.53 -0.08 45 0 39 0
29SEP27 62.50 C 0.00 0.00 0.00 0.45 -0.12 45 0 101 0
29SEP27 65.00 C 0.69 0.69 0.68 0.39 -0.15 46 43 43 +43
29SEP27 67.50 C 0.00 0.00 0.00 0.33 -0.19 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.29 -0.21 46 0 3 0
TOTAL CALL 17,970 622,295 +460
04SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
04SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
04SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
04SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
04SEP26 26.00 P 0.01 0.01 0.01 0.00 -0.03 0 1 354 -1
04SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 466 0
04SEP26 27.00 P 0.01 0.01 0.01 0.00 -0.13 0 4 434 0
04SEP26 27.50 P 0.12 0.12 0.01 0.00 -0.32 0 38 407 +1
04SEP26 28.00 P 0.46 0.46 0.02 0.00 -0.67 0 200 344 -1
04SEP26 28.50 P 0.32 0.33 0.15 0.06 -1.04 0 351 0 -200
04SEP26 29.00 P 0.50 0.77 0.47 0.56 -1.02 0 161 0 -63
04SEP26 29.50 P 0.00 0.00 0.00 1.06 -1.06 0 0 0 -30
04SEP26 30.00 P 0.00 0.00 0.00 1.56 -1.01 0 0 0 -89
04SEP26 30.50 P 0.00 0.00 0.00 2.06 -1.00 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 2.56 -1.09 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 3.06 -1.08 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 3.56 -1.02 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 4.06 -1.05 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 4.56 -1.00 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 5.06 -1.04 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 5.56 -1.00 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 6.06 -1.06 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 6.56 -1.00 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 7.06 -1.00 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 7.56 -1.00 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 8.06 -1.06 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 8.56 -1.08 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 9.06 -1.01 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 9.56 -1.05 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 10.06 -1.00 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 10.56 -1.00 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 240 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 -0.03 50 0 45 0
11SEP26 25.00 P 0.05 0.05 0.05 0.01 -0.06 44 2 39 0
11SEP26 25.50 P 0.07 0.07 0.06 0.02 -0.11 42 158 269 -117
11SEP26 26.00 P 0.08 0.10 0.08 0.04 -0.18 41 133 289 +123
11SEP26 26.50 P 0.18 0.18 0.12 0.09 -0.25 42 239 493 +227
11SEP26 27.00 P 0.34 0.34 0.20 0.18 -0.34 43 810 760 +469
11SEP26 27.50 P 0.38 0.45 0.30 0.33 -0.43 45 169 954 +55
11SEP26 28.00 P 0.62 0.65 0.46 0.53 -0.53 47 405 800 +266
11SEP26 28.50 P 0.84 0.91 0.73 0.80 -0.61 49 83 327 +77
11SEP26 29.00 P 0.99 1.23 0.97 1.12 -0.69 51 125 154 +64
11SEP26 29.50 P 1.51 1.60 1.48 1.48 -0.77 53 90 90 +90
11SEP26 30.00 P 0.00 0.00 0.00 1.88 -0.83 55 0 2 0
11SEP26 30.50 P 0.00 0.00 0.00 2.32 -0.81 59 0 1 0
11SEP26 31.00 P 0.00 0.00 0.00 2.77 -0.88 63 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 3.15 -0.99 55 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 3.62 -0.96 57 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 4.10 -1.01 58 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 4.59 -0.99 61 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 5.20 -0.90 87 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 5.66 -0.90 86 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 6.15 -0.97 90 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 6.65 -0.91 95 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 7.15 -0.91 100 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 7.65 -0.91 105 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 8.15 -0.97 109 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 8.65 -0.99 114 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 9.15 -0.92 118 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 9.65 -0.96 123 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13,347 0
29SEP26 21.00 P 0.03 0.03 0.03 0.02 0.00 54 134 2,053 +117
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 4,303 0
29SEP26 23.00 P 0.08 0.08 0.06 0.06 -0.04 48 128 6,726 +3
29SEP26 24.00 P 0.14 0.14 0.12 0.13 -0.07 48 160 6,336 +34
29SEP26 25.00 P 0.23 0.24 0.20 0.23 -0.12 46 111 17,316 +3
29SEP26 26.00 P 0.44 0.44 0.35 0.39 -0.23 44 345 10,999 -8
29SEP26 27.00 P 0.70 0.72 0.58 0.67 -0.32 44 937 12,093 -18
29SEP26 28.00 P 1.07 1.13 0.95 1.04 -0.49 43 366 8,494 +27
29SEP26 29.00 P 1.63 1.63 1.51 1.62 -0.59 45 157 6,680 +25
29SEP26 30.00 P 2.12 2.31 2.12 2.31 -0.70 46 37 10,229 +2
29SEP26 31.00 P 2.89 2.89 2.85 3.10 -0.76 49 12 6,873 0
29SEP26 32.00 P 3.89 3.89 3.89 3.97 -0.79 52 6 2,853 0
29SEP26 33.00 P 0.00 0.00 0.00 4.86 -0.80 54 0 4,098 0
29SEP26 34.00 P 0.00 0.00 0.00 5.78 -0.84 57 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 6.70 -0.90 57 0 2,370 0
29SEP26 36.00 P 0.00 0.00 0.00 7.67 -0.93 60 0 13,172 0
29SEP26 37.00 P 0.00 0.00 0.00 8.65 -0.99 63 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 9.65 -0.96 68 0 2,317 0
29SEP26 39.00 P 0.00 0.00 0.00 10.65 -0.91 73 0 3,015 0
29SEP26 40.00 P 11.67 11.81 11.67 11.74 -0.84 87 296 11,700 +169
29SEP26 41.00 P 12.67 12.81 12.67 12.65 -0.91 82 238 3,021 0
29SEP26 42.00 P 0.00 0.00 0.00 13.65 -0.92 86 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 14.65 -0.93 90 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 15.65 -0.92 94 0 368 0
29SEP26 45.00 P 16.84 16.84 16.84 16.65 -0.91 98 76 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 17.65 -0.93 102 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 18.65 -0.92 106 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.65 -0.92 109 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.65 -0.93 113 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 21.66 -0.90 118 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.15 -0.93 124 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.65 -0.93 131 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.15 -0.93 138 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.65 -0.92 145 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.15 -0.92 152 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 36.65 -0.91 158 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.15 -0.91 164 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.65 -0.91 170 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.15 -0.91 175 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.65 -0.91 180 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.15 -0.91 185 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 51.65 -0.91 190 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.15 -0.92 195 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 56.65 -0.92 199 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 585 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 635 0
29OCT26 20.00 P 0.07 0.07 0.07 0.03 -0.01 44 200 1,025 0
29OCT26 21.00 P 0.11 0.12 0.11 0.06 -0.02 44 60 2,303 -50
29OCT26 22.00 P 0.15 0.17 0.15 0.12 -0.04 44 32 2,372 0
29OCT26 23.00 P 0.25 0.26 0.24 0.21 -0.07 43 94 7,542 +74
29OCT26 24.00 P 0.34 0.38 0.34 0.35 -0.11 43 67 2,658 +7
29OCT26 25.00 P 0.52 0.57 0.52 0.55 -0.18 43 4 3,708 +1
29OCT26 26.00 P 0.79 0.82 0.73 0.83 -0.22 43 254 6,641 +99
29OCT26 27.00 P 1.30 1.30 1.11 1.18 -0.29 43 113 4,696 +21
29OCT26 28.00 P 1.57 1.63 1.46 1.63 -0.37 43 153 3,813 -30
29OCT26 29.00 P 2.15 2.17 2.01 2.15 -0.48 43 141 3,330 -39
29OCT26 30.00 P 2.71 2.81 2.58 2.80 -0.53 44 333 480 +221
29OCT26 31.00 P 3.48 3.48 3.48 3.54 -0.57 45 30 315 0
29OCT26 32.00 P 4.29 4.29 4.29 4.33 -0.67 46 30 591 0
29OCT26 33.00 P 5.05 5.14 5.05 5.14 -0.72 47 9 364 -7
29OCT26 34.00 P 0.00 0.00 0.00 5.96 -0.76 47 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 6.98 -0.75 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.83 -0.77 51 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 8.74 -0.90 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.69 -0.92 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.67 -0.93 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.74 -0.84 61 22 22 +22
29OCT26 41.00 P 0.00 0.00 0.00 12.65 -0.92 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.65 -0.92 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.65 -0.93 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.65 -0.92 67 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.65 -0.91 70 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.65 -0.93 72 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.65 -0.92 75 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.65 -0.92 78 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.65 -0.94 80 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.67 -0.92 84 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.15 -0.94 88 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.65 -0.94 94 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.15 -0.94 99 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.65 -0.94 103 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.15 -0.93 108 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.65 -0.93 112 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.15 -0.91 117 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.65 -0.91 121 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.15 -0.91 125 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.65 -0.91 128 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.15 -0.91 132 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 49 0
27NOV26 18.50 P 0.10 0.11 0.10 0.04 -0.02 45 31 45 +16
27NOV26 19.00 P 0.12 0.12 0.12 0.05 -0.04 44 24 224 +24
27NOV26 19.50 P 0.00 0.00 0.00 0.07 -0.04 44 0 265 0
27NOV26 20.00 P 0.17 0.17 0.17 0.10 -0.05 44 27 843 -19
27NOV26 21.00 P 0.23 0.23 0.23 0.16 -0.08 43 340 1,543 -310
27NOV26 22.00 P 0.33 0.33 0.32 0.27 -0.11 44 7 999 +5
27NOV26 23.00 P 0.46 0.47 0.46 0.41 -0.16 43 200 3,278 -100
27NOV26 24.00 P 0.60 0.65 0.60 0.61 -0.19 43 581 1,846 +34
27NOV26 25.00 P 0.85 0.87 0.83 0.87 -0.22 43 39 2,703 +29
27NOV26 26.00 P 1.17 1.21 1.15 1.20 -0.25 43 93 2,502 +93
27NOV26 27.00 P 1.49 1.53 1.46 1.59 -0.31 43 121 2,283 0
27NOV26 28.00 P 1.90 2.00 1.90 2.05 -0.37 43 76 1,942 +7
27NOV26 29.00 P 0.00 0.00 0.00 2.61 -0.43 43 0 991 0
27NOV26 30.00 P 3.06 3.15 2.98 3.22 -0.47 44 65 302 +60
27NOV26 31.00 P 0.00 0.00 0.00 3.88 -0.55 44 0 188 0
27NOV26 32.00 P 4.60 4.60 4.60 4.67 -0.57 45 30 77 0
27NOV26 33.00 P 0.00 0.00 0.00 5.41 -0.67 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.24 -0.71 46 0 10 0
27NOV26 35.00 P 0.00 0.00 0.00 7.10 -0.75 46 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 8.01 -0.76 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.89 -0.81 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.84 -0.80 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.75 -0.85 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.77 -0.82 52 36 36 +36
27NOV26 41.00 P 0.00 0.00 0.00 12.74 -0.85 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.73 -0.84 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.65 -0.93 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.65 -0.92 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.65 -0.91 59 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.65 -0.93 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.65 -0.92 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.65 -0.92 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.65 -0.94 67 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.67 -0.92 71 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.15 -0.94 74 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.65 -0.94 79 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.15 -0.94 83 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.65 -0.94 87 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.15 -0.93 91 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.65 -0.93 95 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.15 -0.92 98 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.65 -0.91 102 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.15 -0.91 105 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.65 -0.91 108 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.15 -0.91 111 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 94 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 412 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 627 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.04 44 0 662 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.04 44 0 1,508 0
30DEC26 19.50 P 0.23 0.24 0.23 0.15 -0.05 43 180 1,924 -48
30DEC26 20.00 P 0.27 0.27 0.27 0.19 -0.07 43 30 2,823 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.10 43 0 3,323 0
30DEC26 22.00 P 0.50 0.50 0.50 0.44 -0.13 43 2 2,818 0
30DEC26 23.00 P 0.64 0.65 0.64 0.63 -0.16 43 31 18,104 +30
30DEC26 24.00 P 0.85 0.88 0.85 0.87 -0.17 43 15 8,084 +5
30DEC26 25.00 P 1.15 1.16 1.12 1.16 -0.20 43 100 14,755 -33
30DEC26 26.00 P 1.39 1.43 1.39 1.50 -0.25 42 60 5,621 -60
30DEC26 27.00 P 1.93 1.93 1.89 1.91 -0.29 42 2 9,041 -1
30DEC26 28.00 P 2.24 2.33 2.24 2.37 -0.36 42 141 5,688 -108
30DEC26 29.00 P 0.00 0.00 0.00 2.93 -0.41 42 0 8,958 0
30DEC26 30.00 P 3.36 3.52 3.36 3.55 -0.43 43 61 10,064 -1
30DEC26 31.00 P 4.05 4.05 4.05 4.23 -0.48 43 6 4,458 0
30DEC26 32.00 P 4.89 4.89 4.89 4.93 -0.62 43 30 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 5.73 -0.63 45 0 5,901 0
30DEC26 34.00 P 0.00 0.00 0.00 6.51 -0.69 45 0 1,153 0
30DEC26 35.00 P 7.43 7.43 7.43 7.37 -0.70 46 1 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.21 -0.74 46 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.09 -0.70 47 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.02 -0.70 48 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 10.88 -0.81 47 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 11.77 -0.85 46 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 12.75 -0.85 48 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 13.73 -0.86 49 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 14.74 -0.84 52 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 15.66 -0.92 50 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 16.68 -0.90 53 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 17.68 -0.90 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.68 -0.90 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.68 -0.90 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.65 -0.94 59 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.67 -0.92 62 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.15 -0.94 65 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.65 -0.94 69 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.15 -0.94 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.65 -0.94 77 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.15 -0.93 80 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.65 -0.93 83 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.15 -0.92 86 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.68 -0.88 91 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.18 -0.88 94 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.68 -0.89 97 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.18 -0.89 100 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 51.65 -0.92 101 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR27 13.00 P 0.09 0.09 0.09 0.03 +0.01 47 4 4 +4
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 0.00 46 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 0.00 46 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 0.00 45 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 0.00 45 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 -0.01 45 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 655 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 -0.01 45 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 -0.01 45 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.33 -0.02 44 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.39 -0.04 44 0 843 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 -0.03 44 0 346 0
30MAR27 20.00 P 0.00 0.00 0.00 0.55 -0.04 44 0 4,568 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 -0.07 44 0 5,114 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 -0.10 44 0 5,812 0
30MAR27 23.00 P 1.17 1.17 1.17 1.17 -0.15 43 1 5,113 0
30MAR27 24.00 P 1.42 1.42 1.42 1.47 -0.17 42 10 2,896 +10
30MAR27 25.00 P 0.00 0.00 0.00 1.81 -0.21 42 0 5,719 0
30MAR27 26.00 P 0.00 0.00 0.00 2.20 -0.25 42 0 9,118 0
30MAR27 27.00 P 0.00 0.00 0.00 2.65 -0.28 42 0 13,725 0
30MAR27 28.00 P 2.99 2.99 2.95 3.15 -0.32 42 200 7,267 +200
30MAR27 29.00 P 0.00 0.00 0.00 3.70 -0.37 42 0 1,571 0
30MAR27 30.00 P 4.14 4.14 4.14 4.31 -0.62 42 2 6,678 -2
30MAR27 31.00 P 0.00 0.00 0.00 4.94 -0.50 42 0 1,887 0
30MAR27 32.00 P 5.57 5.57 5.57 5.63 -0.53 43 1 997 0
30MAR27 33.00 P 0.00 0.00 0.00 6.33 -0.62 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.10 -0.64 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 7.65 -0.91 40 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 8.71 -0.81 44 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 9.55 -0.72 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.41 -0.74 45 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.28 -0.77 45 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.16 -0.79 45 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.09 -0.79 46 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 13.98 -0.83 46 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 14.90 -0.84 46 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 15.82 -0.88 46 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 16.76 -0.90 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.71 -0.95 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.68 -0.97 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.68 -0.95 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.66 -0.95 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.67 -0.92 51 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.15 -0.94 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.65 -0.94 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.18 -0.91 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.65 -0.94 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.15 -0.93 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.65 -0.93 68 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.15 -0.93 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.68 -0.96 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.18 -0.95 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.68 -0.95 79 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.18 -0.95 81 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.02 46 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.04 45 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.05 45 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.06 45 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.07 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.08 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.09 45 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 -0.11 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.12 44 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 -0.13 44 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 -0.15 44 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.25 -0.16 44 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.30 -0.16 44 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 -0.17 44 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.42 -0.17 44 0 703 0
29JUN27 18.00 P 0.00 0.00 0.00 0.49 -0.17 44 0 851 0
29JUN27 18.50 P 0.00 0.00 0.00 0.57 -0.18 44 0 290 0
29JUN27 19.00 P 0.00 0.00 0.00 0.66 -0.18 44 0 515 0
29JUN27 19.50 P 0.00 0.00 0.00 0.76 -0.18 44 0 521 0
29JUN27 20.00 P 0.90 0.90 0.88 0.86 -0.19 43 4 537 -4
29JUN27 21.00 P 0.00 0.00 0.00 1.10 -0.19 43 0 2,831 0
29JUN27 22.00 P 1.34 1.34 1.34 1.36 -0.19 43 30 1,193 -30
29JUN27 23.00 P 0.00 0.00 0.00 1.65 -0.20 43 0 1,320 0
29JUN27 24.00 P 0.00 0.00 0.00 1.98 -0.21 42 0 976 0
29JUN27 25.00 P 2.25 2.25 2.25 2.35 -0.22 42 2 876 -2
29JUN27 26.00 P 2.72 2.72 2.72 2.87 -0.15 43 1 3,891 0
29JUN27 27.00 P 3.13 3.13 3.13 3.23 -0.29 42 3 1,132 0
29JUN27 28.00 P 0.00 0.00 0.00 3.73 -0.35 42 0 8,526 0
29JUN27 29.00 P 0.00 0.00 0.00 4.30 -0.35 42 0 1,239 0
29JUN27 30.00 P 4.83 4.83 4.83 4.91 -0.41 42 13 3,650 0
29JUN27 31.00 P 0.00 0.00 0.00 5.60 -0.44 43 0 1,676 0
29JUN27 32.00 P 0.00 0.00 0.00 6.23 -0.48 42 0 510 0
29JUN27 33.00 P 6.77 6.77 6.77 6.90 -0.57 42 30 35 -30
29JUN27 34.00 P 0.00 0.00 0.00 7.65 -0.60 43 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.43 -0.60 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.22 -0.63 44 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.01 -0.66 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.84 -0.67 44 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 11.68 -0.69 44 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 12.53 -0.73 44 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 13.41 -0.74 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.29 -0.76 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.18 -0.78 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.08 -0.80 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.01 -0.80 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.91 -0.83 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.86 -0.85 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.77 -0.90 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.73 -0.91 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.70 -0.91 46 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 24.16 -0.93 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.65 -0.94 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.18 -0.91 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.65 -0.94 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.18 -0.90 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.65 -0.93 60 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.18 -0.90 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.68 -0.96 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.18 -0.95 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.68 -0.95 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.18 -0.95 71 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 33 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.08 -0.05 44 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.13 -0.07 44 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.16 -0.08 44 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.20 -0.08 44 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.24 -0.10 44 0 1 0
29SEP27 15.00 P 0.43 0.43 0.43 0.28 -0.12 44 66 98 +66
29SEP27 15.50 P 0.00 0.00 0.00 0.34 -0.12 44 0 30 0
29SEP27 16.00 P 0.00 0.00 0.00 0.40 -0.14 43 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.47 -0.15 44 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.55 -0.15 44 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.63 -0.16 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.72 -0.17 44 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 0.83 -0.13 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.94 -0.17 43 0 100 0
29SEP27 19.50 P 1.09 1.09 1.09 1.05 -0.17 43 100 100 +100
29SEP27 20.00 P 0.00 0.00 0.00 1.17 -0.16 43 0 8 0
29SEP27 21.00 P 0.00 0.00 0.00 1.46 -0.13 43 0 0 0
29SEP27 22.00 P 1.68 1.68 1.68 1.74 -0.18 43 30 130 +30
29SEP27 23.00 P 0.00 0.00 0.00 2.04 -0.21 42 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.41 -0.24 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.80 -0.25 42 0 31 0
29SEP27 26.00 P 3.12 3.12 3.12 3.27 -0.24 42 3 193 +3
29SEP27 27.00 P 3.81 3.81 3.81 3.74 -0.32 42 2 2 +2
29SEP27 28.00 P 4.25 4.25 4.25 4.29 -0.26 42 30 32 +30
29SEP27 29.00 P 4.72 4.72 4.72 4.83 -0.32 42 1 3 +1
29SEP27 30.00 P 5.32 5.32 5.32 5.44 -0.36 42 1 1 +1
29SEP27 31.00 P 0.00 0.00 0.00 6.04 -0.41 42 0 1 0
29SEP27 32.00 P 6.69 6.69 6.69 6.71 -0.47 42 1 2 +1
29SEP27 33.00 P 7.25 7.25 7.25 7.38 -0.54 42 85 115 +85
29SEP27 34.00 P 0.00 0.00 0.00 8.11 -0.57 42 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 8.86 -0.59 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.63 -0.61 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.43 -0.62 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.23 -0.63 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.06 -0.65 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.89 -0.81 44 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 13.74 -0.68 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.60 -0.73 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.47 -0.67 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.35 -0.78 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.24 -0.71 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.14 -0.72 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.05 -0.74 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.96 -0.76 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.88 -0.80 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.84 -0.86 45 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 24.21 -0.88 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.66 -0.93 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.18 -0.91 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.65 -0.94 51 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.18 -0.90 54 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.65 -0.93 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.18 -0.90 58 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.68 -0.96 60 0 0 0
TOTAL PUT 10,463 544,941 +1,668
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$ 361.400
04SEP26 250.00 C 0.00 0.00 0.00 111.40 +6.38 0 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 108.90 +6.38 0 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 106.40 +6.38 0 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 103.90 +6.38 0 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 101.40 +6.38 0 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 98.90 +6.38 0 0 0 0
04SEP26 265.00 C 0.00 0.00 0.00 96.40 +6.38 0 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 93.90 +6.38 0 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 91.40 +6.38 0 0 0 0
04SEP26 272.50 C 0.00 0.00 0.00 88.90 +6.38 0 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 86.40 +6.38 0 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 83.90 +6.38 0 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 81.40 +6.38 0 0 0 0
04SEP26 282.50 C 100.00 100.00 100.00 78.90 +6.38 0 165 0 -165
04SEP26 285.00 C 0.00 0.00 0.00 76.40 +6.38 0 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 73.90 +6.38 0 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 71.40 +6.38 0 0 0 -66
04SEP26 292.50 C 0.00 0.00 0.00 68.90 +6.38 0 0 0 -40
04SEP26 295.00 C 0.00 0.00 0.00 66.40 +6.37 0 0 0 -67
04SEP26 297.50 C 85.00 85.00 84.00 63.90 +6.37 0 480 0 -490
04SEP26 300.00 C 0.00 0.00 0.00 61.40 +6.37 0 0 0 -209
04SEP26 305.00 C 68.00 68.00 68.00 56.40 +6.36 0 2 0 -171
04SEP26 310.00 C 66.61 66.61 66.61 51.40 +6.34 0 6 0 -112
04SEP26 315.00 C 61.17 61.17 61.17 46.40 +6.30 0 4 0 -554
04SEP26 320.00 C 55.00 55.00 55.00 41.40 +6.20 0 10 0 -3,561
04SEP26 325.00 C 51.42 51.42 45.00 36.40 +6.00 0 8 0 -304
04SEP26 330.00 C 53.00 64.00 29.00 31.40 +5.65 0 101 0 -254
04SEP26 335.00 C 0.00 0.00 0.00 26.40 +5.07 0 0 0 -274
04SEP26 340.00 C 0.00 0.00 0.00 21.40 +4.69 0 0 0 -75
04SEP26 345.00 C 31.00 31.00 31.00 16.40 +3.28 0 100 0 -243
04SEP26 350.00 C 19.00 40.00 19.00 11.40 +1.41 0 33 0 -496
04SEP26 355.00 C 10.00 40.00 2.31 6.40 -0.96 0 132 0 -783
04SEP26 360.00 C 16.00 26.00 0.56 1.40 -3.83 0 516 25 -682
04SEP26 365.00 C 6.00 25.00 0.40 0.00 -3.59 0 239 2,689 +35
04SEP26 370.00 C 3.80 20.00 0.10 0.00 -2.37 0 1,620 1,444 +1,174
04SEP26 375.00 C 4.36 20.00 0.31 0.00 -1.51 0 598 1,133 +210
04SEP26 380.00 C 3.51 15.00 0.01 0.00 -0.98 0 2,871 892 +431
04SEP26 385.00 C 1.50 7.00 0.15 0.00 -0.57 0 1,067 651 +399
04SEP26 390.00 C 1.37 8.00 0.20 0.00 -0.33 0 1,051 569 +217
04SEP26 395.00 C 1.16 4.50 0.18 0.00 -0.18 0 460 256 +100
04SEP26 400.00 C 0.72 3.00 0.01 0.00 -0.10 0 2,080 2,507 +1,386
04SEP26 405.00 C 0.83 1.85 0.72 0.00 -0.05 0 235 118 +71
04SEP26 410.00 C 0.70 0.70 0.24 0.00 -0.03 0 30 106 0
04SEP26 415.00 C 0.80 0.80 0.19 0.00 -0.02 0 30 75 0
04SEP26 420.00 C 0.17 0.17 0.17 0.00 -0.01 0 15 96 +15
04SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
04SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
04SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
04SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 10 40 -10
04SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
04SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
11SEP26 250.00 C 0.00 0.00 0.00 113.13 +7.88 166 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 109.06 +6.29 86 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 108.19 +7.90 159 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 105.72 +7.89 156 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 102.35 +6.99 132 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 99.58 +6.67 120 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 97.50 +7.04 129 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 95.04 +7.02 127 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 92.54 +6.95 124 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 89.76 +6.59 113 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 87.69 +6.93 121 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 85.24 +6.87 118 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 82.81 +6.82 116 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 80.51 +6.88 117 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 78.31 +7.02 118 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 75.40 +6.44 108 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 73.22 +6.56 110 0 15 0
11SEP26 292.50 C 0.00 0.00 0.00 70.98 +6.59 110 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 68.56 +7.42 108 0 15 0
11SEP26 297.50 C 0.00 0.00 0.00 65.67 +5.76 99 0 15 0
11SEP26 300.00 C 0.00 0.00 0.00 63.62 +5.90 102 0 15 0
11SEP26 305.00 C 0.00 0.00 0.00 58.06 +4.64 87 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 53.57 +4.30 87 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 49.21 +3.95 87 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 44.99 +3.56 87 0 20 0
11SEP26 325.00 C 0.00 0.00 0.00 40.94 +3.17 87 0 43 0
11SEP26 330.00 C 0.00 0.00 0.00 37.07 +2.78 87 0 92 0
11SEP26 335.00 C 0.00 0.00 0.00 33.40 +3.21 87 0 39 0
11SEP26 340.00 C 35.00 50.00 35.00 30.83 +3.69 93 10 68 0
11SEP26 345.00 C 25.05 25.05 25.05 25.97 +1.66 83 15 61 +9
11SEP26 350.00 C 22.03 22.44 20.30 22.95 +1.24 84 25 102 +7
11SEP26 355.00 C 29.46 40.00 20.00 20.99 +1.67 88 366 188 +13
11SEP26 360.00 C 29.00 43.00 15.00 17.75 +0.63 85 388 337 +132
11SEP26 365.00 C 26.26 26.26 20.00 15.49 +0.38 85 11 153 -9
11SEP26 370.00 C 25.39 31.45 12.00 13.61 +0.31 86 195 101 +38
11SEP26 375.00 C 22.43 28.36 11.50 11.59 -0.10 85 31 98 +16
11SEP26 380.00 C 14.00 26.00 9.86 9.94 -0.32 86 60 111 +8
11SEP26 385.00 C 18.51 21.50 8.87 8.49 -0.38 86 93 367 +50
11SEP26 390.00 C 10.52 20.00 7.50 7.50 -0.40 88 864 445 +303
11SEP26 395.00 C 14.84 14.84 6.60 6.13 -0.80 86 36 52 +10
11SEP26 400.00 C 8.20 18.00 4.80 5.42 -0.56 88 3,440 1,720 +1,583
11SEP26 405.00 C 7.51 14.00 4.26 4.40 -0.72 87 401 1,554 +54
11SEP26 410.00 C 7.50 13.00 4.00 3.77 -0.59 88 340 236 +231
11SEP26 415.00 C 10.30 10.30 10.30 3.12 -0.59 88 5 20 +5
11SEP26 420.00 C 6.50 10.30 3.30 2.57 -0.57 88 87 66 +34
11SEP26 425.00 C 7.00 7.40 7.00 2.10 -0.55 88 93 105 +90
11SEP26 430.00 C 6.61 7.03 1.94 1.71 -0.52 88 43 75 -5
11SEP26 435.00 C 3.67 3.67 2.08 1.39 -0.48 88 47 62 +17
11SEP26 440.00 C 3.25 5.94 2.27 1.12 -0.44 88 105 115 +85
11SEP26 445.00 C 3.34 5.21 1.74 0.90 -0.40 88 60 125 +45
11SEP26 450.00 C 2.58 5.10 1.53 0.72 -0.36 88 352 197 +87
11SEP26 455.00 C 2.30 4.10 1.54 0.58 - 88 235 160 -
29SEP26 245.00 C 0.00 0.00 0.00 118.91 +6.85 96 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 113.48 +5.92 87 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 108.97 +6.10 89 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 104.34 +5.65 88 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 100.07 +5.62 90 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 95.59 +5.57 89 0 25 0
29SEP26 275.00 C 0.00 0.00 0.00 91.32 +5.38 89 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 87.14 +5.70 89 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 83.04 +5.57 89 0 75 0
29SEP26 290.00 C 0.00 0.00 0.00 79.06 +5.24 90 0 75 0
29SEP26 295.00 C 0.00 0.00 0.00 75.09 +5.21 89 0 105 0
29SEP26 300.00 C 0.00 0.00 0.00 71.22 +5.04 89 0 316 0
29SEP26 310.00 C 75.00 75.00 65.00 65.00 +4.23 93 20 521 +5
29SEP26 320.00 C 70.00 80.50 70.00 57.62 +3.25 91 58 508 -3
29SEP26 330.00 C 49.00 49.00 49.00 51.33 +2.88 91 20 472 +20
29SEP26 340.00 C 53.55 61.32 53.55 45.52 +2.51 91 10 465 0
29SEP26 350.00 C 55.00 61.00 37.00 38.99 +2.10 87 306 410 -148
29SEP26 360.00 C 40.79 55.70 32.00 34.29 +1.79 88 399 1,243 -54
29SEP26 370.00 C 33.00 49.00 27.94 30.28 +1.75 89 72 944 -5
29SEP26 380.00 C 38.00 40.00 26.40 26.21 +1.25 89 54 339 +13
29SEP26 390.00 C 30.00 37.01 22.39 23.57 +1.74 91 568 658 +492
29SEP26 400.00 C 23.00 35.00 18.50 20.00 +0.87 90 2,429 2,518 +1,225
29SEP26 410.00 C 26.66 26.66 17.10 17.20 +0.36 90 94 286 -8
29SEP26 420.00 C 15.00 27.00 14.00 15.30 +0.49 91 90 344 -2
29SEP26 430.00 C 21.00 23.00 21.00 13.36 +0.55 92 17 779 +10
29SEP26 440.00 C 21.20 21.24 11.50 11.43 +0.26 92 112 173 +21
29SEP26 450.00 C 16.00 19.00 10.30 9.75 +0.17 92 652 878 -211
29SEP26 460.00 C 16.00 16.00 16.00 8.30 +0.10 92 1 478 0
29SEP26 470.00 C 14.50 14.50 14.50 7.05 +0.04 92 3 1,366 0
29SEP26 480.00 C 11.47 11.47 11.47 5.97 -0.01 92 4 33 +4
29SEP26 490.00 C 10.50 10.50 10.50 5.05 -0.04 92 6 33 0
29SEP26 500.00 C 6.50 10.69 5.20 4.26 +0.06 92 567 1,222 +307
29OCT26 245.00 C 0.00 0.00 0.00 124.22 +6.22 90 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 120.66 +7.33 92 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 116.24 +6.56 90 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 112.00 +6.24 89 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 107.77 +6.35 88 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 105.19 +6.68 91 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 101.67 +6.78 92 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 98.05 +6.61 92 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 94.49 +6.46 91 0 150 0
29OCT26 290.00 C 0.00 0.00 0.00 90.80 +6.08 91 0 60 0
29OCT26 295.00 C 0.00 0.00 0.00 86.76 +5.35 89 0 60 0
29OCT26 300.00 C 0.00 0.00 0.00 83.45 +5.06 89 0 85 0
29OCT26 310.00 C 81.00 81.00 70.96 78.48 +5.85 92 22 230 +2
29OCT26 320.00 C 85.00 85.00 85.00 71.45 +4.25 89 2 1,149 0
29OCT26 330.00 C 63.04 63.04 63.04 65.08 +2.97 88 10 482 0
29OCT26 340.00 C 74.20 78.61 59.41 60.08 +2.76 88 208 1,097 -207
29OCT26 350.00 C 67.44 73.00 54.64 55.39 +2.54 88 110 1,291 +25
29OCT26 360.00 C 60.87 61.61 49.90 51.01 +2.33 89 75 351 +19
29OCT26 370.00 C 53.79 63.88 46.22 46.92 +2.13 89 80 221 -38
29OCT26 380.00 C 53.00 57.03 42.50 43.12 +1.95 89 82 222 +2
29OCT26 390.00 C 44.11 55.10 44.11 39.58 +1.76 89 129 194 -3
29OCT26 400.00 C 41.47 50.00 35.00 36.31 +1.46 90 779 1,120 -507
29OCT26 410.00 C 38.90 46.64 37.03 33.28 +0.96 90 1,605 886 +553
29OCT26 420.00 C 39.00 39.00 31.00 30.47 +0.95 90 39 192 +30
29OCT26 430.00 C 35.83 40.00 35.83 27.89 +0.89 90 23 111 +21
29OCT26 440.00 C 0.00 0.00 0.00 25.60 +0.44 90 0 27 0
29OCT26 450.00 C 0.00 0.00 0.00 23.56 +0.52 91 0 92 0
29OCT26 460.00 C 29.50 32.50 29.50 21.77 +0.04 91 10 47 +4
29OCT26 470.00 C 25.00 25.00 19.50 20.19 +0.66 92 48 34 +17
29OCT26 480.00 C 20.30 28.00 20.10 18.58 +0.44 92 71 56 +10
29OCT26 490.00 C 0.00 0.00 0.00 17.18 +0.61 93 0 30 0
29OCT26 500.00 C 22.00 25.00 15.00 15.66 +0.53 93 248 396 +201
27NOV26 245.00 C 0.00 0.00 0.00 130.05 +5.89 89 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 125.77 +5.16 87 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 122.15 +5.04 87 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 118.11 +4.77 86 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 115.76 +6.07 89 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 112.63 +6.17 90 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 108.13 +4.24 87 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 104.92 +4.58 88 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 102.37 +4.99 89 0 15 0
27NOV26 290.00 C 0.00 0.00 0.00 99.10 +4.60 89 0 112 0
27NOV26 295.00 C 0.00 0.00 0.00 96.44 +4.75 89 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 93.40 +4.45 89 0 175 0
27NOV26 310.00 C 0.00 0.00 0.00 87.70 +4.02 89 0 311 0
27NOV26 320.00 C 0.00 0.00 0.00 82.20 +3.53 89 0 723 0
27NOV26 330.00 C 89.74 90.72 89.74 77.29 +3.36 90 30 1,262 +30
27NOV26 340.00 C 84.61 86.88 84.61 72.63 +3.19 90 60 548 0
27NOV26 350.00 C 76.63 89.00 67.82 68.22 +3.02 90 114 377 +23
27NOV26 360.00 C 74.75 74.75 74.75 64.06 +2.86 90 15 105 +15
27NOV26 370.00 C 71.15 71.15 67.20 60.12 +2.70 91 30 106 -15
27NOV26 380.00 C 66.71 67.81 56.26 56.41 +2.55 91 112 210 -77
27NOV26 390.00 C 60.48 71.11 51.61 52.91 +2.40 91 115 170 +78
27NOV26 400.00 C 57.85 65.71 57.85 49.62 +2.27 91 30 223 +30
27NOV26 410.00 C 51.38 61.66 51.38 46.52 +2.14 91 40 38 +18
27NOV26 420.00 C 48.34 54.42 48.34 43.60 +2.01 91 78 314 +48
27NOV26 430.00 C 48.90 50.70 48.90 40.86 +1.88 92 30 60 +30
27NOV26 440.00 C 43.80 52.50 43.80 38.29 +1.77 92 33 47 +16
27NOV26 450.00 C 42.83 49.55 42.83 35.87 +1.66 92 136 167 +123
27NOV26 460.00 C 43.28 48.23 43.28 33.60 +1.42 92 75 76 +75
27NOV26 470.00 C 44.87 45.07 44.87 31.82 +1.56 92 45 50 +45
27NOV26 480.00 C 0.00 0.00 0.00 29.97 +1.35 93 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 28.89 +1.88 94 0 0 0
27NOV26 500.00 C 36.00 39.00 26.50 26.42 +0.85 93 90 100 -15
30DEC26 245.00 C 0.00 0.00 0.00 134.70 +4.41 84 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 132.44 +6.08 87 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 129.44 +5.72 88 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 124.95 +4.41 86 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 121.88 +4.74 86 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 118.86 +4.66 86 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 115.92 +4.60 87 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 113.03 +4.53 87 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 110.21 +4.46 87 0 10 0
30DEC26 290.00 C 0.00 0.00 0.00 107.46 +4.39 88 0 6 0
30DEC26 295.00 C 0.00 0.00 0.00 104.76 +4.32 88 0 11 0
30DEC26 300.00 C 0.00 0.00 0.00 102.12 +4.25 88 0 32 0
30DEC26 310.00 C 0.00 0.00 0.00 97.03 +4.11 88 0 462 0
30DEC26 320.00 C 0.00 0.00 0.00 92.17 +3.97 89 0 1,527 0
30DEC26 330.00 C 102.00 108.50 102.00 87.54 +3.83 89 3 795 0
30DEC26 340.00 C 96.69 96.69 96.69 83.13 +3.70 89 15 1,325 0
30DEC26 350.00 C 92.94 93.24 92.94 78.93 +3.57 90 45 1,504 0
30DEC26 360.00 C 89.17 89.17 88.67 74.93 +3.44 90 30 398 +30
30DEC26 370.00 C 82.76 85.00 82.76 71.13 +3.31 90 19 214 +11
30DEC26 380.00 C 76.38 81.36 66.45 67.52 +3.19 90 39 433 +36
30DEC26 390.00 C 75.53 81.07 70.30 64.08 +3.06 90 92 287 +87
30DEC26 400.00 C 72.75 73.26 60.22 60.82 +2.94 91 56 103 +36
30DEC26 410.00 C 69.90 69.90 65.34 57.73 +2.83 91 30 169 +15
30DEC26 420.00 C 64.97 66.50 54.31 54.79 +2.64 91 477 222 -222
30DEC26 430.00 C 62.92 63.97 51.33 52.00 +0.82 91 105 98 +30
30DEC26 440.00 C 59.02 59.02 56.08 49.35 +2.49 91 30 30 +15
30DEC26 450.00 C 58.18 58.18 58.18 46.84 +2.39 91 15 0 -15
30DEC26 460.00 C 48.27 48.27 44.80 44.80 +2.57 92 60 27 -13
30DEC26 470.00 C 0.00 0.00 0.00 42.41 +2.25 91 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 41.27 +3.10 93 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 38.78 +2.25 92 0 0 0
30DEC26 500.00 C 43.29 48.00 40.07 36.99 +2.09 92 23 22 +10
30MAR27 245.00 C 0.00 0.00 0.00 151.15 +5.15 86 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 148.37 +5.11 87 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 146.22 +5.64 88 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 142.97 +5.02 87 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 140.35 +4.97 87 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 138.05 +5.20 88 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 135.26 +4.88 88 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 132.90 +4.95 88 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 130.36 +4.79 88 0 11 0
30MAR27 290.00 C 0.00 0.00 0.00 128.02 +4.78 88 0 1,007 0
30MAR27 295.00 C 0.00 0.00 0.00 125.65 +4.69 89 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 123.37 +4.65 89 0 532 0
30MAR27 310.00 C 0.00 0.00 0.00 118.93 +4.56 89 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 114.66 +4.46 89 0 4,665 0
30MAR27 330.00 C 0.00 0.00 0.00 110.57 +4.37 89 0 3,465 0
30MAR27 340.00 C 0.00 0.00 0.00 106.63 +4.28 90 0 1,535 0
30MAR27 350.00 C 119.50 119.50 119.50 102.85 +4.19 90 5 1,411 -5
30MAR27 360.00 C 0.00 0.00 0.00 99.22 +4.10 90 0 733 0
30MAR27 370.00 C 0.00 0.00 0.00 95.72 +4.01 90 0 526 0
30MAR27 380.00 C 110.68 110.68 92.35 92.37 +3.92 90 1,577 4,595 +1,545
30MAR27 390.00 C 104.64 104.64 104.64 89.14 +3.83 90 1,545 1,545 +1,470
30MAR27 400.00 C 0.00 0.00 0.00 86.05 +3.75 91 0 34 0
30MAR27 410.00 C 0.00 0.00 0.00 83.07 +3.66 91 0 45 0
30MAR27 420.00 C 0.00 0.00 0.00 80.21 +3.58 91 0 40 0
30MAR27 430.00 C 0.00 0.00 0.00 77.46 +2.33 91 0 397 0
30MAR27 440.00 C 78.33 78.33 78.33 75.21 +3.20 91 7 42 +7
30MAR27 450.00 C 0.00 0.00 0.00 72.76 +3.01 91 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 70.55 +2.94 92 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 68.37 +2.86 92 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 66.39 +2.84 92 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 63.75 +2.17 92 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 62.67 +2.96 93 0 35 0
29JUN27 245.00 C 0.00 0.00 0.00 164.96 +5.71 87 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 162.48 +5.67 87 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 160.05 +5.64 87 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 157.67 +5.62 88 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 155.33 +5.59 88 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 153.03 +5.56 88 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 150.78 +5.54 88 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 148.56 +5.50 88 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 146.39 +5.48 88 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 144.25 +5.45 89 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 142.15 +5.42 89 0 18 0
29JUN27 300.00 C 0.00 0.00 0.00 140.09 +5.39 89 0 24 0
29JUN27 310.00 C 0.00 0.00 0.00 136.08 +5.33 89 0 3 0
29JUN27 320.00 C 0.00 0.00 0.00 132.21 +5.27 89 0 75 0
29JUN27 330.00 C 0.00 0.00 0.00 128.47 +5.21 89 0 84 0
29JUN27 340.00 C 0.00 0.00 0.00 124.87 +5.15 90 0 142 0
29JUN27 350.00 C 134.00 134.00 134.00 121.39 +5.09 90 15 520 0
29JUN27 360.00 C 131.74 131.74 131.74 118.03 +5.03 90 15 3,180 +15
29JUN27 370.00 C 0.00 0.00 0.00 114.78 +4.97 90 0 2,222 0
29JUN27 380.00 C 123.16 123.16 123.16 111.65 +4.91 90 2,406 2,415 +2,356
29JUN27 390.00 C 120.07 120.07 104.18 108.62 +4.85 90 2,408 2,468 +2,406
29JUN27 400.00 C 116.88 116.88 110.00 105.69 +4.78 90 7 139 +7
29JUN27 410.00 C 110.25 110.25 110.25 102.87 +4.73 90 7 150 0
29JUN27 420.00 C 107.34 107.34 106.99 100.88 +4.49 91 15 43 +13
29JUN27 430.00 C 105.98 106.50 105.98 98.23 +4.23 91 30 37 +30
29JUN27 440.00 C 102.47 102.47 101.71 95.31 +3.56 91 26 54 +26
29JUN27 450.00 C 100.34 100.34 100.34 93.06 +3.46 91 10 10 +10
29JUN27 460.00 C 100.84 100.84 100.84 90.87 +3.36 91 7 7 +7
29JUN27 470.00 C 0.00 0.00 0.00 89.35 +3.85 92 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 87.32 +3.76 92 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 85.36 +3.71 92 0 0 0
29JUN27 500.00 C 89.00 89.00 89.00 83.47 +3.63 93 3 5 0
29SEP27 255.00 C 0.00 0.00 0.00 172.53 +4.72 88 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 170.36 +4.68 88 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 168.23 +4.64 88 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 166.14 +4.60 88 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 164.09 +4.57 88 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 162.06 +4.52 88 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 160.08 +4.49 88 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 158.12 +4.45 89 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 156.20 +4.41 89 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 154.31 +4.37 89 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 150.63 +4.30 89 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 147.06 +4.22 89 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 143.62 +4.16 89 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 140.28 +4.09 89 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 137.04 +4.01 90 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 133.91 +3.94 90 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 130.88 +3.88 90 0 1 0
29SEP27 380.00 C 0.00 0.00 0.00 127.94 +3.81 90 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 125.09 +3.75 90 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 122.33 +3.69 90 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 119.65 +3.63 90 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 117.05 +3.57 90 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 114.58 +3.49 90 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 112.33 +3.22 91 0 0 0
TOTAL CALL 38,343 89,469 +8,411
04SEP26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
04SEP26 252.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
04SEP26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
04SEP26 257.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
04SEP26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
04SEP26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
04SEP26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
04SEP26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
04SEP26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
04SEP26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
04SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
04SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 303 0
04SEP26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
04SEP26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
04SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 877 0
04SEP26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
04SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 943 0
04SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 556 0
04SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 666 0
04SEP26 315.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 401 0
04SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 181 0
04SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.38 0 0 173 0
04SEP26 330.00 P 0.15 0.15 0.15 0.00 -0.74 0 100 108 -35
04SEP26 335.00 P 0.00 0.00 0.00 0.00 -1.34 0 0 668 0
04SEP26 340.00 P 0.60 1.20 0.10 0.00 -2.12 0 199 431 -58
04SEP26 345.00 P 0.64 0.80 0.10 0.00 -3.49 0 342 569 +118
04SEP26 350.00 P 0.80 2.78 0.08 0.00 -5.16 0 4,710 1,025 -2,935
04SEP26 355.00 P 1.09 2.04 0.07 0.00 -7.76 0 1,600 1,136 +649
04SEP26 360.00 P 5.00 5.00 0.27 0.00 -10.48 0 7,917 2,484 -4,316
04SEP26 365.00 P 1.73 2.40 0.63 3.60 -10.34 0 1,346 0 -239
04SEP26 370.00 P 5.00 10.81 0.82 8.60 -9.33 0 1,907 0 -71
04SEP26 375.00 P 3.00 5.00 1.29 13.60 -7.92 0 628 0 -91
04SEP26 380.00 P 7.50 10.00 2.00 18.60 -7.33 0 2,317 0 -72
04SEP26 385.00 P 4.00 15.00 3.91 23.60 -6.94 0 48 0 -39
04SEP26 390.00 P 11.00 15.00 4.00 28.60 -6.69 0 1,167 0 0
04SEP26 395.00 P 6.65 9.65 6.65 33.60 -6.55 0 8 0 -100
04SEP26 400.00 P 0.00 0.00 0.00 38.60 -6.47 0 0 0 -2,800
04SEP26 405.00 P 0.00 0.00 0.00 43.60 -6.43 0 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 48.60 -6.41 0 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 53.60 -6.40 0 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 58.60 -7.17 0 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 63.60 -7.37 0 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 68.60 -7.11 0 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 73.60 -7.10 0 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 78.60 -6.98 0 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 83.60 -7.32 0 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 88.60 -7.33 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 93.60 -7.33 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 98.60 -7.08 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 103.60 -7.08 0 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 108.60 -7.32 0 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 113.60 -7.05 0 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 118.60 -7.30 0 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 123.60 -7.31 0 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 128.60 -7.31 0 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 133.60 -7.31 0 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 138.60 -7.31 0 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.07 86 20 37 0
11SEP26 252.50 P 0.00 0.00 0.00 0.01 -0.09 84 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 0.02 -0.10 87 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 0.03 -0.12 88 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 0.04 -0.14 88 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 0.05 -0.18 88 0 2 0
11SEP26 265.00 P 0.00 0.00 0.00 0.06 -0.22 87 0 28 0
11SEP26 267.50 P 0.00 0.00 0.00 0.08 -0.25 88 0 15 0
11SEP26 270.00 P 0.00 0.00 0.00 0.10 -0.30 88 0 15 0
11SEP26 272.50 P 0.00 0.00 0.00 0.13 -0.36 88 0 15 0
11SEP26 275.00 P 0.00 0.00 0.00 0.16 -0.41 88 0 70 0
11SEP26 277.50 P 0.00 0.00 0.00 0.20 -0.48 88 0 90 0
11SEP26 280.00 P 0.00 0.00 0.00 0.25 -0.58 88 0 110 0
11SEP26 282.50 P 0.51 0.51 0.51 0.31 -0.65 88 15 62 0
11SEP26 285.00 P 0.76 0.76 0.76 0.38 -0.74 88 15 103 0
11SEP26 287.50 P 0.00 0.00 0.00 0.46 -0.86 88 0 25 0
11SEP26 290.00 P 0.75 0.75 0.75 0.54 -0.97 88 5 60 -5
11SEP26 292.50 P 0.75 0.75 0.75 0.67 -1.06 88 15 52 +15
11SEP26 295.00 P 1.39 1.39 1.39 0.79 -1.22 88 15 37 -8
11SEP26 297.50 P 1.54 1.67 1.11 0.92 -1.37 88 75 84 +30
11SEP26 300.00 P 1.37 1.86 1.07 1.11 -1.45 88 95 191 +44
11SEP26 305.00 P 2.11 2.30 1.66 1.50 -1.83 88 105 54 +15
11SEP26 310.00 P 2.64 2.85 1.56 2.05 -2.13 88 417 240 +181
11SEP26 315.00 P 3.82 3.82 1.66 2.71 -2.51 88 196 32 +1
11SEP26 320.00 P 2.52 4.16 1.86 3.48 -2.94 88 239 298 +98
11SEP26 325.00 P 3.13 5.08 2.35 4.50 -3.28 88 168 89 +37
11SEP26 330.00 P 5.66 6.00 2.74 5.66 -3.73 88 82 46 -2
11SEP26 335.00 P 5.68 5.68 3.00 7.00 -4.10 89 165 168 +120
11SEP26 340.00 P 9.24 10.78 6.00 8.63 -4.50 89 53 68 +47
11SEP26 345.00 P 6.14 6.14 5.28 10.38 -4.86 89 20 13 -18
11SEP26 350.00 P 10.00 15.00 5.00 11.73 -6.00 85 180 160 +46
11SEP26 355.00 P 8.00 16.37 6.80 14.04 -6.19 86 134 91 -18
11SEP26 360.00 P 15.84 17.22 7.70 17.21 -5.86 90 176 202 +76
11SEP26 365.00 P 17.31 21.00 9.59 19.13 -6.93 86 3,395 2,938 +2,773
11SEP26 370.00 P 20.63 26.30 10.00 22.40 -6.87 88 363 249 +48
11SEP26 375.00 P 13.88 27.15 13.88 25.96 -6.71 90 69 169 +34
11SEP26 380.00 P 20.26 28.77 14.80 28.77 -6.49 88 4,793 4,258 +4,198
11SEP26 385.00 P 26.11 30.00 19.00 32.18 -6.65 87 172 65 +20
11SEP26 390.00 P 29.45 38.00 20.27 35.82 -6.83 87 121 71 +71
11SEP26 395.00 P 29.13 29.13 29.13 39.70 -6.84 87 15 15 +15
11SEP26 400.00 P 28.27 44.49 23.43 44.98 -5.62 96 13,315 11,718 +11,718
11SEP26 405.00 P 0.00 0.00 0.00 47.82 -6.94 87 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 52.06 -6.95 87 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 56.45 -8.85 87 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 60.90 -8.82 87 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 66.34 -8.20 97 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 71.42 -7.83 102 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 74.95 -8.80 90 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 78.93 -9.54 75 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 83.83 -9.83 75 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 88.78 -9.74 76 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 94.01 - 87 0 0 -
29SEP26 245.00 P 2.40 2.60 2.00 1.49 -0.78 91 144 484 -120
29SEP26 250.00 P 3.40 3.50 2.38 1.86 -0.84 91 24 515 -18
29SEP26 255.00 P 4.00 4.00 4.00 2.27 -1.04 91 5 379 0
29SEP26 260.00 P 0.00 0.00 0.00 2.73 -1.18 91 0 244 0
29SEP26 265.00 P 0.00 0.00 0.00 3.32 -1.30 91 0 206 0
29SEP26 270.00 P 4.16 4.78 3.64 4.02 -1.44 92 225 536 -197
29SEP26 275.00 P 4.66 5.21 4.30 4.79 -1.50 92 128 531 +113
29SEP26 280.00 P 7.00 7.50 4.00 5.62 -1.71 92 261 2,117 +12
29SEP26 285.00 P 5.68 5.68 4.60 6.47 -1.98 92 62 165 -7
29SEP26 290.00 P 6.90 7.00 5.62 7.58 -1.98 92 113 606 +100
29SEP26 295.00 P 8.40 8.40 8.40 8.68 -2.29 92 5 159 0
29SEP26 300.00 P 8.00 11.80 6.99 9.89 -2.52 92 160 664 -81
29SEP26 310.00 P 11.40 13.40 8.98 12.75 -2.87 92 98 1,302 +42
29SEP26 320.00 P 12.00 17.50 12.00 16.11 -3.12 92 19 633 -2
29SEP26 330.00 P 18.00 22.50 13.00 19.83 -3.71 93 1,857 908 -132
29SEP26 340.00 P 18.70 25.00 17.73 24.20 -3.92 93 40 610 +5
29SEP26 350.00 P 20.10 30.00 20.06 29.02 -4.32 93 184 288 +102
29SEP26 360.00 P 27.00 36.92 24.50 34.22 -4.66 93 158 431 +98
29SEP26 370.00 P 27.62 32.00 27.62 40.11 -4.51 94 19 8,186 +4
29SEP26 380.00 P 34.00 38.61 33.00 46.20 -5.30 94 93 8,259 +45
29SEP26 390.00 P 38.00 44.80 36.37 52.98 -5.39 95 14 722 +1
29SEP26 400.00 P 44.00 50.00 44.00 59.28 -6.45 94 51 106 -29
29SEP26 410.00 P 61.77 61.77 61.77 67.08 -6.19 95 15 15 +15
29SEP26 420.00 P 59.08 59.08 59.08 74.99 -6.28 97 15 17 +15
29SEP26 430.00 P 0.00 0.00 0.00 82.97 -6.47 97 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 90.83 -7.12 97 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 99.55 -7.11 99 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 107.82 -7.74 98 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 116.94 -7.77 100 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 126.34 -7.56 102 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 135.18 -7.98 102 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 144.46 -7.94 104 0 0 0
29OCT26 245.00 P 8.50 8.50 7.60 7.47 -1.21 92 113 1,155 +112
29OCT26 250.00 P 8.25 10.45 8.25 8.37 -1.45 93 107 225 +98
29OCT26 255.00 P 8.97 8.97 8.97 9.40 -1.62 92 15 406 0
29OCT26 260.00 P 0.00 0.00 0.00 10.59 -1.62 93 0 322 0
29OCT26 265.00 P 0.00 0.00 0.00 11.78 -1.65 93 0 88 0
29OCT26 270.00 P 0.00 0.00 0.00 12.97 -1.99 93 0 19 0
29OCT26 275.00 P 0.00 0.00 0.00 14.40 -2.09 93 0 133 0
29OCT26 280.00 P 0.00 0.00 0.00 15.92 -2.10 93 0 50 0
29OCT26 285.00 P 0.00 0.00 0.00 17.45 -2.11 93 0 23 0
29OCT26 290.00 P 17.50 20.30 17.30 18.97 -2.50 93 23 93 +23
29OCT26 295.00 P 18.00 22.04 18.00 20.75 -2.62 93 5 96 +3
29OCT26 300.00 P 21.16 23.58 18.00 22.65 -2.63 93 58 31 -33
29OCT26 310.00 P 24.44 24.63 24.44 26.44 -2.93 93 17 147 +17
29OCT26 320.00 P 28.14 28.14 25.50 30.78 -3.20 93 20 888 +2
29OCT26 330.00 P 0.00 0.00 0.00 35.37 -3.23 94 0 231 0
29OCT26 340.00 P 40.68 40.68 40.68 40.26 -3.77 94 5 1,197 0
29OCT26 350.00 P 37.68 46.57 37.50 45.67 -3.79 94 122 445 0
29OCT26 360.00 P 45.91 45.91 42.01 51.09 -4.21 94 35 122 +6
29OCT26 370.00 P 49.60 57.29 47.87 57.20 -4.25 95 72 434 +9
29OCT26 380.00 P 57.00 61.92 53.95 63.41 -4.36 95 58 73 +26
29OCT26 390.00 P 63.04 63.04 59.49 69.79 -4.84 95 25 244 +25
29OCT26 400.00 P 66.61 67.00 66.61 76.77 -4.64 96 17 62 +17
29OCT26 410.00 P 77.90 77.90 77.73 83.76 -4.88 96 45 45 +45
29OCT26 420.00 P 79.27 79.27 78.68 90.76 -5.52 96 60 60 +60
29OCT26 430.00 P 79.24 79.24 79.24 97.96 -6.02 96 15 15 +15
29OCT26 440.00 P 0.00 0.00 0.00 105.78 -5.91 96 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 113.65 -6.22 97 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 121.25 -6.93 96 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 130.03 -6.47 98 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 138.40 -6.65 98 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 146.95 -6.92 99 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 155.65 -7.06 100 0 0 0
27NOV26 245.00 P 13.16 13.16 12.58 14.25 -1.29 95 60 310 +60
27NOV26 250.00 P 14.18 14.18 14.18 15.51 -1.55 95 15 27 +15
27NOV26 255.00 P 0.00 0.00 0.00 16.98 -1.69 95 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 18.57 -1.70 95 0 56 0
27NOV26 265.00 P 0.00 0.00 0.00 20.17 -1.71 95 0 60 0
27NOV26 270.00 P 23.00 23.00 23.00 21.78 -1.72 95 45 63 0
27NOV26 275.00 P 0.00 0.00 0.00 23.38 -2.10 95 0 89 0
27NOV26 280.00 P 0.00 0.00 0.00 25.31 -2.16 95 0 8 0
27NOV26 285.00 P 0.00 0.00 0.00 27.28 -2.17 95 0 78 0
27NOV26 290.00 P 0.00 0.00 0.00 29.26 -2.18 95 35 150 +35
27NOV26 295.00 P 0.00 0.00 0.00 31.24 -2.19 95 0 90 0
27NOV26 300.00 P 0.00 0.00 0.00 33.23 -2.53 95 0 206 0
27NOV26 310.00 P 0.00 0.00 0.00 37.85 -2.68 95 0 135 0
27NOV26 320.00 P 43.34 43.34 43.34 42.61 -2.70 95 15 1,230 +15
27NOV26 330.00 P 0.00 0.00 0.00 47.39 -3.20 96 0 147 0
27NOV26 340.00 P 0.00 0.00 0.00 52.95 -3.23 96 0 562 0
27NOV26 350.00 P 0.00 0.00 0.00 58.53 -3.24 96 5 860 0
27NOV26 360.00 P 60.62 60.62 56.96 64.12 -3.66 96 35 90 +30
27NOV26 370.00 P 63.07 63.07 62.25 70.39 -3.78 96 60 62 +31
27NOV26 380.00 P 69.55 69.66 68.19 76.77 -3.79 97 129 180 +120
27NOV26 390.00 P 76.31 76.31 74.09 83.16 -3.90 97 55 500 0
27NOV26 400.00 P 85.51 85.51 77.35 89.90 -4.30 97 20 20 +20
27NOV26 410.00 P 92.20 92.20 92.20 97.03 -4.32 98 15 15 +15
27NOV26 420.00 P 93.17 93.17 92.85 104.17 -4.33 98 45 47 +45
27NOV26 430.00 P 0.00 0.00 0.00 111.32 -4.61 98 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 118.96 -4.79 99 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 126.78 -4.80 99 0 0 0
27NOV26 460.00 P 121.65 130.09 118.50 134.60 -4.82 99 140 140 +140
27NOV26 470.00 P 129.21 132.45 125.95 142.44 -5.02 100 120 120 +120
27NOV26 480.00 P 137.24 140.27 133.55 150.65 -5.23 100 135 135 +135
27NOV26 490.00 P 145.09 149.03 141.30 159.06 -5.24 101 150 150 +150
27NOV26 500.00 P 154.85 156.29 149.18 167.48 -5.25 101 165 165 +165
30DEC26 245.00 P 23.00 23.00 23.00 20.73 -1.29 94 2 152 +2
30DEC26 250.00 P 0.00 0.00 0.00 22.39 -1.29 94 0 13 0
30DEC26 255.00 P 0.00 0.00 0.00 24.05 -1.30 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 25.72 -1.45 94 0 88 0
30DEC26 265.00 P 0.00 0.00 0.00 27.53 -1.68 94 0 42 0
30DEC26 270.00 P 28.50 28.50 28.50 29.58 -1.68 94 3 39 +3
30DEC26 275.00 P 28.30 28.30 28.30 31.62 -1.69 94 1 36 -1
30DEC26 280.00 P 0.00 0.00 0.00 33.67 -1.69 94 0 90 0
30DEC26 285.00 P 0.00 0.00 0.00 35.71 -1.70 95 0 31 0
30DEC26 290.00 P 37.91 37.91 37.91 37.77 -1.94 95 6 51 0
30DEC26 295.00 P 0.00 0.00 0.00 40.02 -2.14 95 0 89 0
30DEC26 300.00 P 40.01 40.47 40.01 42.47 -2.14 95 27 108 +12
30DEC26 310.00 P 44.13 44.13 44.13 47.37 -2.15 95 15 940 0
30DEC26 320.00 P 47.05 47.05 47.05 52.27 -2.24 95 15 1,431 -15
30DEC26 330.00 P 51.41 51.41 51.01 57.59 -2.63 95 30 528 0
30DEC26 340.00 P 55.86 55.86 55.86 63.30 -2.64 95 15 900 0
30DEC26 350.00 P 60.81 60.81 60.81 69.02 -2.65 95 15 851 0
30DEC26 360.00 P 69.86 77.67 69.86 74.75 -3.06 96 16 305 0
30DEC26 370.00 P 75.48 82.00 71.70 81.16 -3.16 96 47 111 +7
30DEC26 380.00 P 81.73 81.86 76.17 87.45 -3.38 96 29 87 +24
30DEC26 390.00 P 86.94 86.94 81.16 94.18 -3.18 96 90 105 +90
30DEC26 400.00 P 92.88 92.88 88.04 100.71 -3.57 96 30 30 +30
30DEC26 410.00 P 101.02 101.02 101.02 107.82 -3.72 97 15 15 +15
30DEC26 420.00 P 104.83 104.83 104.51 115.10 -3.70 97 45 45 +45
30DEC26 430.00 P 0.00 0.00 0.00 122.36 -3.70 97 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 129.62 -3.80 97 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 137.14 -4.20 98 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 145.06 -4.20 98 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 152.98 -4.22 98 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 160.91 -4.23 99 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 168.85 -4.35 99 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 177.02 -4.68 99 0 0 0
30MAR27 245.00 P 37.00 37.00 37.00 36.64 -1.17 95 2 21 +2
30MAR27 250.00 P 0.00 0.00 0.00 38.84 -1.16 95 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 41.04 -1.16 95 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 43.24 -1.16 95 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 45.44 -1.17 95 0 8 0
30MAR27 270.00 P 0.00 0.00 0.00 47.65 -1.35 95 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 50.06 -1.54 95 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 52.66 -1.54 95 0 75 0
30MAR27 285.00 P 0.00 0.00 0.00 55.26 -1.54 95 0 76 0
30MAR27 290.00 P 0.00 0.00 0.00 57.87 -1.54 95 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 60.47 -1.54 95 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 63.08 -1.54 95 0 518 0
30MAR27 310.00 P 0.00 0.00 0.00 68.30 -1.69 95 0 1,730 0
30MAR27 320.00 P 0.00 0.00 0.00 74.03 -1.97 95 0 4,672 0
30MAR27 330.00 P 78.85 78.85 78.85 80.04 -1.97 95 8 3,554 +8
30MAR27 340.00 P 0.00 0.00 0.00 86.06 -1.97 96 0 1,535 0
30MAR27 350.00 P 90.90 90.90 90.90 92.08 -1.99 96 8 1,516 +8
30MAR27 360.00 P 0.00 0.00 0.00 98.13 -2.37 96 0 740 0
30MAR27 370.00 P 100.05 100.05 100.05 104.83 -2.45 96 38 568 +38
30MAR27 380.00 P 108.27 108.27 101.73 111.61 -2.46 96 1,554 5,145 +1,493
30MAR27 390.00 P 111.18 111.18 107.94 118.41 -2.46 96 1,575 1,590 +1,541
30MAR27 400.00 P 0.00 0.00 0.00 125.21 -2.46 96 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 132.02 -2.59 97 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 139.13 -2.97 97 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 146.63 -2.97 97 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 154.13 -2.98 97 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 161.64 -2.98 97 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 169.16 -2.99 98 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 176.69 -3.02 98 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 184.31 -3.50 98 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 192.43 -3.51 98 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 200.57 -3.51 99 0 0 0
29JUN27 245.00 P 48.98 49.00 48.98 49.68 -0.46 95 17 116 +17
29JUN27 250.00 P 54.00 54.00 54.00 52.00 -0.46 95 1 16 +1
29JUN27 255.00 P 0.00 0.00 0.00 54.33 -0.56 95 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 56.86 -0.74 95 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 59.58 -0.73 95 0 22 0
29JUN27 270.00 P 0.00 0.00 0.00 62.30 -0.72 95 0 42 0
29JUN27 275.00 P 0.00 0.00 0.00 65.02 -0.71 95 0 7 0
29JUN27 280.00 P 0.00 0.00 0.00 67.74 -0.71 95 0 10 0
29JUN27 285.00 P 0.00 0.00 0.00 70.46 -0.71 95 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 73.19 -0.70 95 0 81 0
29JUN27 295.00 P 0.00 0.00 0.00 75.92 -0.70 95 0 105 0
29JUN27 300.00 P 0.00 0.00 0.00 78.65 -0.71 95 0 105 0
29JUN27 310.00 P 0.00 0.00 0.00 84.51 -1.06 95 0 75 0
29JUN27 320.00 P 86.32 86.32 86.32 90.75 -1.05 95 14 91 +14
29JUN27 330.00 P 89.35 89.35 89.35 96.99 -1.03 95 11 12 +11
29JUN27 340.00 P 100.18 100.18 100.18 103.24 -1.02 96 15 120 +9
29JUN27 350.00 P 106.45 106.45 106.45 109.50 -1.02 96 15 468 +2
29JUN27 360.00 P 111.80 111.80 111.80 115.78 -1.39 96 15 3,030 0
29JUN27 370.00 P 117.43 117.43 117.43 122.69 -1.45 96 14 2,196 +14
29JUN27 380.00 P 124.06 124.06 124.06 129.68 -1.44 96 2,415 2,400 +2,345
29JUN27 390.00 P 130.52 130.52 130.52 136.68 -1.43 96 2,406 2,436 +2,406
29JUN27 400.00 P 135.50 135.64 133.80 143.68 -1.43 96 91 166 +91
29JUN27 410.00 P 142.55 142.55 142.55 150.70 -1.42 96 10 80 0
29JUN27 420.00 P 151.37 151.37 151.37 157.73 -1.46 97 15 15 +15
29JUN27 430.00 P 0.00 0.00 0.00 164.93 -1.93 97 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 172.60 -1.92 97 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 180.29 -1.91 97 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 187.97 -1.91 97 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 195.67 -1.90 97 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 203.37 -1.91 97 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 211.09 -1.91 98 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 218.82 -2.13 98 0 15 0
29SEP27 255.00 P 0.00 0.00 0.00 66.11 -1.68 95 0 40 0
29SEP27 260.00 P 0.00 0.00 0.00 68.93 -1.68 95 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 71.75 -1.68 95 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 74.57 -1.69 95 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 77.39 -1.69 95 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 80.22 -1.70 95 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 83.05 -1.70 95 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 85.88 -1.72 95 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 88.72 -1.94 95 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 91.75 -2.12 95 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 98.16 -2.13 95 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 104.58 -2.14 95 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 111.01 -2.16 95 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 117.45 -2.17 96 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 123.91 -2.18 96 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 130.39 -2.55 96 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 137.47 -2.63 96 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 144.62 -2.64 96 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 151.79 -2.64 96 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 158.96 -2.66 96 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 166.14 -2.67 96 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 173.33 -2.69 96 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 180.54 -2.72 97 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 187.88 -3.16 97 0 0 0
TOTAL PUT 61,093 119,047 +19,261
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$ 16.450
29SEP26 8.50 C 0.00 0.00 0.00 8.08 -0.11 158 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.83 -0.06 152 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.60 -0.08 151 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.33 -0.04 140 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.08 -0.06 134 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.83 -0.05 129 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.59 -0.08 126 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.12 -0.05 122 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.59 -0.10 105 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.11 -0.09 99 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.61 -0.09 90 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 -0.04 77 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.54 -0.12 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.10 -0.08 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 -0.17 43 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.10 -0.17 44 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.69 -0.17 43 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 -0.07 47 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 -0.09 45 0 19 0
29SEP26 16.50 C 0.86 0.86 0.85 0.77 -0.10 45 30 45 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.56 -0.08 45 0 45 0
29SEP26 17.50 C 0.58 0.58 0.58 0.39 -0.09 45 2 132 -2
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.08 44 0 44 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.07 44 0 85 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 41 0
29SEP26 19.50 C 0.15 0.15 0.15 0.07 -0.04 44 15 104 +15
29SEP26 20.00 C 0.12 0.12 0.09 0.05 -0.02 46 34 655 -2
29SEP26 21.00 C 0.05 0.05 0.05 0.02 -0.01 46 1 88 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 596 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.66 -0.01 92 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.12 -0.07 78 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.60 -0.09 68 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.17 -0.03 71 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.66 -0.09 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.19 -0.05 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.65 -0.13 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.27 -0.03 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.84 -0.10 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.37 -0.18 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.07 -0.09 47 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.74 -0.07 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.45 -0.09 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.19 -0.11 46 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.97 -0.12 46 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 0.78 -0.12 45 0 76 0
29OCT26 18.00 C 0.00 0.00 0.00 0.62 -0.12 45 0 32 0
29OCT26 18.50 C 0.00 0.00 0.00 0.49 -0.11 45 0 77 0
29OCT26 19.00 C 0.00 0.00 0.00 0.38 -0.10 45 0 39 0
29OCT26 19.50 C 0.00 0.00 0.00 0.30 -0.08 45 0 19 0
29OCT26 20.00 C 0.41 0.41 0.41 0.23 -0.07 45 1 38 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.13 -0.05 45 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 47 0
29OCT26 24.00 C 0.10 0.10 0.10 0.03 -0.01 47 1 31 +1
29OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 5.17 -0.11 55 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.70 -0.07 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.24 -0.13 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.83 -0.05 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.39 -0.06 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.04 -0.02 49 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.61 -0.17 45 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 2.35 -0.03 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.04 -0.06 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.70 -0.16 45 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.50 -0.10 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.28 -0.10 46 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 1.08 -0.12 46 0 5 0
27NOV26 18.00 C 0.00 0.00 0.00 0.91 -0.12 46 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.76 -0.12 46 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.64 -0.10 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.53 -0.10 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.43 -0.09 45 0 17 0
27NOV26 21.00 C 0.00 0.00 0.00 0.29 -0.07 45 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
30DEC26 10.00 C 0.00 0.00 0.00 6.69 -0.04 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.14 -0.09 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.74 -0.02 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.26 -0.03 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.81 -0.03 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.38 -0.04 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.00 -0.04 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.65 +0.02 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.25 -0.03 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.90 -0.04 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.59 -0.05 47 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 -0.09 47 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 -0.02 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 -0.05 47 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 1.60 -0.06 47 0 46 0
30DEC26 17.50 C 0.00 0.00 0.00 1.40 -0.07 47 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.22 -0.08 47 0 71 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 -0.09 47 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.92 -0.08 47 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 -0.07 47 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.69 -0.07 47 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.05 47 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 -0.05 46 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 -0.04 46 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 4 0
30DEC26 26.00 C 0.21 0.21 0.21 0.10 -0.02 46 6 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 3,542 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 47 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 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 6.86 -0.02 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.42 -0.02 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.98 -0.02 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.57 0.00 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.17 -0.03 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.78 -0.04 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.43 -0.03 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.10 -0.02 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.77 -0.03 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.47 -0.03 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.20 -0.02 48 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.93 -0.03 48 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.71 -0.02 48 0 0 0
30MAR27 16.50 C 2.52 2.52 2.52 2.49 -0.02 48 8 14 +8
30MAR27 17.00 C 0.00 0.00 0.00 2.27 -0.04 48 0 21 0
30MAR27 17.50 C 0.00 0.00 0.00 2.07 -0.05 48 0 38 0
30MAR27 18.00 C 0.00 0.00 0.00 1.88 -0.07 48 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.71 -0.08 48 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.56 -0.08 48 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 1.41 -0.08 47 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.28 -0.08 47 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.05 -0.07 47 0 501 0
30MAR27 22.00 C 0.00 0.00 0.00 0.86 -0.06 47 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.57 -0.05 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 -0.03 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 -0.02 47 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.09 +0.01 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.66 -0.01 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.25 -0.02 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.86 -0.03 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.48 -0.04 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.12 -0.07 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.78 -0.06 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.45 -0.08 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.15 -0.11 50 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.86 -0.11 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.58 -0.12 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.34 -0.10 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.09 -0.10 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.87 -0.10 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.66 -0.10 49 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.46 -0.09 49 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.29 -0.08 48 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.12 -0.08 48 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.95 -0.08 48 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.81 -0.07 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.68 -0.07 48 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.43 -0.05 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.23 -0.05 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.05 -0.04 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.89 -0.05 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.76 -0.03 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.65 -0.03 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.55 -0.03 48 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.40 -0.03 47 0 16 0
29SEP27 11.50 C 0.00 0.00 0.00 6.06 -0.01 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.71 -0.02 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.38 -0.02 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.06 -0.07 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.77 -0.06 51 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.49 -0.05 50 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.21 -0.09 50 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.97 -0.05 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.73 -0.07 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.50 -0.10 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.30 -0.10 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.10 -0.12 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.91 -0.13 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.73 -0.12 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.57 -0.12 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.42 -0.11 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.26 -0.12 49 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.13 -0.10 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.88 -0.11 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.66 -0.08 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.47 -0.09 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.29 -0.08 49 0 0 0
TOTAL CALL 98 8,856 +36
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 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 83 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 0.00 49 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 47 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 50 0
29SEP26 14.50 P 0.09 0.09 0.09 0.12 0.00 44 3 27 +3
29SEP26 15.00 P 0.19 0.19 0.18 0.22 +0.02 44 3 631 -3
29SEP26 15.50 P 0.00 0.00 0.00 0.34 +0.01 43 0 72 0
29SEP26 16.00 P 0.48 0.48 0.48 0.52 +0.02 43 3 75 0
29SEP26 16.50 P 0.67 0.71 0.67 0.75 +0.01 43 2 102 0
29SEP26 17.00 P 1.03 1.03 1.03 1.03 +0.02 42 6 76 +6
29SEP26 17.50 P 0.00 0.00 0.00 1.35 +0.01 41 0 78 0
29SEP26 18.00 P 0.00 0.00 0.00 1.72 0.00 39 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.19 +0.11 44 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.63 +0.05 44 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.09 +0.08 43 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 3.57 +0.09 44 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.55 +0.12 0 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.55 +0.14 0 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.55 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.55 +0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.55 +0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.55 +0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.55 +0.16 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.55 +0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.55 +0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.55 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.55 +0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.55 +0.15 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.55 +0.17 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 0.00 46 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 46 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 0.00 46 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 0.00 45 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 22 0
29OCT26 13.50 P 0.13 0.13 0.13 0.15 -0.02 44 2 35 +2
29OCT26 14.00 P 0.00 0.00 0.00 0.24 -0.01 44 10 43 +10
29OCT26 14.50 P 0.00 0.00 0.00 0.35 -0.01 44 0 53 0
29OCT26 15.00 P 0.00 0.00 0.00 0.49 0.00 44 10 48 +10
29OCT26 15.50 P 0.65 0.65 0.65 0.66 0.00 44 1 26 +1
29OCT26 16.00 P 0.00 0.00 0.00 0.86 -0.01 43 0 37 0
29OCT26 16.50 P 1.00 1.00 1.00 1.11 -0.01 43 5 50 +5
29OCT26 17.00 P 0.00 0.00 0.00 1.40 -0.02 44 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.71 -0.01 43 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.04 -0.02 43 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 2.43 -0.01 43 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.82 -0.02 43 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.34 +0.11 48 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.68 -0.03 43 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.64 +0.04 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.57 +0.01 44 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.55 +0.05 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.55 +0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.55 +0.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.55 +0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.55 +0.15 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.30 0.00 45 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.41 0.00 45 0 22 0
27NOV26 14.50 P 0.00 0.00 0.00 0.54 0.00 44 0 18 0
27NOV26 15.00 P 0.00 0.00 0.00 0.70 -0.01 44 0 8 0
27NOV26 15.50 P 0.00 0.00 0.00 0.90 +0.01 44 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.12 0.00 44 0 24 0
27NOV26 16.50 P 0.00 0.00 0.00 1.37 -0.01 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.66 -0.02 44 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.97 -0.01 44 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.32 0.00 45 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.70 0.00 46 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.08 +0.01 46 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.52 +0.05 47 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.93 +0.04 48 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.76 -0.01 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.63 -0.03 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.62 +0.07 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.56 +0.07 44 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.55 +0.10 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.55 +0.10 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.55 +0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 45 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 45 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 0.00 45 0 2 0
30DEC26 12.50 P 0.20 0.20 0.20 0.26 +0.01 46 1 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.01 45 0 301 0
30DEC26 13.50 P 0.00 0.00 0.00 0.46 +0.01 45 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 +0.02 45 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.76 +0.03 45 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 +0.04 45 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 +0.03 45 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.37 +0.03 45 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.62 +0.01 45 0 37 0
30DEC26 17.00 P 0.00 0.00 0.00 1.90 0.00 44 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.20 -0.02 44 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.53 -0.02 44 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.88 -0.01 44 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.26 -0.01 45 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.65 +0.01 45 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.07 +0.03 46 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.91 +0.04 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.75 +0.01 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 -0.02 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.57 -0.02 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.58 +0.08 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.56 +0.08 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.55 +0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.55 +0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.55 +0.15 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.55 +0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.55 +0.14 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.55 +0.13 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.55 +0.13 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.55 +0.13 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 +0.02 46 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 +0.02 46 0 15 0
30MAR27 13.00 P 0.61 0.61 0.61 0.70 +0.02 46 1 12 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.85 +0.03 46 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 +0.03 46 0 26 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 +0.04 46 0 17 0
30MAR27 15.00 P 0.00 0.00 0.00 1.42 +0.04 46 0 26 0
30MAR27 15.50 P 1.53 1.53 1.53 1.64 +0.04 45 3 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 +0.03 45 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.14 +0.01 45 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.42 -0.01 45 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 2.73 +0.01 45 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.05 +0.01 45 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.40 +0.01 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.76 +0.01 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.11 0.00 46 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.51 +0.01 46 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.28 0.00 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.11 +0.01 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.96 +0.01 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.84 +0.01 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.74 +0.01 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.67 +0.02 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.59 -0.01 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.59 +0.05 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.56 +0.06 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.55 +0.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.55 +0.12 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.55 +0.13 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.55 +0.13 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.55 +0.13 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 +0.02 47 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 +0.02 47 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.64 +0.03 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.78 +0.03 46 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 0.93 +0.04 46 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.11 +0.04 46 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.29 +0.05 46 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.50 +0.06 46 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.71 +0.06 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.94 +0.06 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.19 +0.06 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.44 +0.05 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.73 +0.06 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.02 +0.08 46 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.31 +0.09 45 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.63 +0.04 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.95 +0.03 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.28 +0.07 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.63 +0.07 45 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.99 +0.01 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.74 +0.01 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.55 +0.03 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.36 +0.02 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.19 +0.02 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.05 +0.03 44 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.93 +0.01 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.82 +0.01 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.73 +0.01 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.65 0.00 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.89 +0.01 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.04 +0.01 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.22 +0.01 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.40 +0.01 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.61 +0.02 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.83 +0.02 47 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.05 +0.03 47 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.31 +0.04 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.56 +0.03 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.82 +0.03 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.11 +0.03 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.40 +0.03 46 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.69 +0.01 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.01 +0.01 46 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.36 +0.03 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.67 -0.01 46 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.00 -0.03 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.38 +0.01 46 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.13 +0.02 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.89 +0.02 46 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.70 +0.03 46 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.52 +0.03 46 0 0 0
TOTAL PUT 50 5,780 +35
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$ 3.610
29SEP26 2.20 C 0.00 0.00 0.00 1.43 +0.08 172 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.33 +0.08 159 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.23 +0.08 147 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.13 +0.08 135 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.03 +0.08 124 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.93 +0.08 113 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.83 +0.08 103 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.73 +0.08 92 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.63 +0.08 82 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 +0.08 72 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 +0.07 54 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 +0.07 44 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.07 34 0 391 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 +0.05 23 0 414 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 +0.02 22 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 +0.01 23 0 162 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.43 +0.08 124 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.33 +0.08 115 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.23 +0.08 106 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.14 +0.09 104 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 1.04 +0.09 95 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.93 +0.08 83 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.83 +0.08 75 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.73 +0.08 68 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.63 +0.08 60 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.53 +0.08 53 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.42 +0.07 40 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.32 +0.07 33 0 62 0
29OCT26 3.40 C 0.00 0.00 0.00 0.22 +0.06 26 0 99 0
29OCT26 3.50 C 0.00 0.00 0.00 0.14 +0.04 24 0 65 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 +0.02 23 0 23 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.23 +0.08 88 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.14 +0.09 86 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 1.04 +0.09 78 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.93 +0.08 68 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.83 +0.08 62 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.73 +0.08 56 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.63 +0.08 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.53 +0.08 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.42 +0.07 35 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.32 +0.07 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.23 +0.05 25 0 158 0
27NOV26 3.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 323 0
27NOV26 3.60 C 0.00 0.00 0.00 0.12 +0.02 24 0 330 0
27NOV26 3.70 C 0.00 0.00 0.00 0.08 +0.01 23 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 3,300 0
27NOV26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 315 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.43 +0.08 87 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.33 +0.08 81 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.23 +0.08 75 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.14 +0.09 72 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.04 +0.09 66 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.93 +0.08 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 +0.08 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 +0.08 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.63 +0.08 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 +0.08 37 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.07 29 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 +0.06 26 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.03 24 0 220 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 358 0
30DEC26 3.60 C 0.15 0.15 0.15 0.15 +0.02 24 100 1,728 -100
30DEC26 3.70 C 0.13 0.13 0.13 0.11 0.00 23 100 837 0
30DEC26 3.80 C 0.10 0.10 0.09 0.08 0.00 23 250 135 -150
30DEC26 3.90 C 0.08 0.08 0.07 0.06 0.00 23 200 450 -200
30DEC26 4.00 C 0.07 0.07 0.06 0.05 0.00 25 132 1,109 -100
30DEC26 4.10 C 0.06 0.06 0.05 0.03 0.00 23 143 300 -100
30DEC26 4.20 C 0.05 0.05 0.05 0.02 0.00 23 43 43 +43
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.43 +0.08 64 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.33 +0.08 60 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.23 +0.08 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.14 +0.09 53 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.04 +0.09 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 +0.08 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.83 +0.08 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 +0.08 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.08 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 +0.06 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 +0.05 25 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 +0.03 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.03 26 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.03 25 0 90 0
30MAR27 3.80 C 0.16 0.16 0.15 0.16 +0.02 25 200 333 -17
30MAR27 3.90 C 0.13 0.13 0.13 0.13 +0.01 25 28 1,786 -28
30MAR27 4.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 900 0
30MAR27 4.10 C 0.09 0.09 0.09 0.09 +0.01 25 100 511 -70
30MAR27 4.20 C 0.00 0.00 0.00 0.07 +0.01 25 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.43 +0.08 52 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.33 +0.08 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.23 +0.08 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.14 +0.09 42 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.04 +0.09 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.93 +0.08 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.84 +0.08 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 +0.06 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 +0.06 26 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 +0.05 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 +0.05 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 +0.04 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 +0.05 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 +0.05 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 +0.04 24 0 29 0
29JUN27 3.80 C 0.23 0.23 0.23 0.21 +0.02 24 21 21 +21
29JUN27 3.90 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 +0.02 24 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 +0.02 24 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.23 +0.08 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.14 +0.09 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.04 +0.09 32 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.94 +0.08 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.86 +0.08 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.77 +0.07 26 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.70 +0.07 26 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.63 +0.06 26 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.49 +0.03 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
TOTAL CALL 1,317 16,340 -701
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.02 22 0 104 0
29SEP26 3.40 P 0.05 0.05 0.05 0.04 -0.04 20 8 90 0
29SEP26 3.50 P 0.10 0.10 0.10 0.08 -0.05 18 60 511 -60
29SEP26 3.60 P 0.15 0.15 0.12 0.15 -0.05 19 270 360 +240
29SEP26 3.70 P 0.00 0.00 0.00 0.23 -0.06 15 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.06 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 -0.08 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.52 -0.08 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 -0.07 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.42 -0.09 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 -0.02 22 0 85 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 -0.03 22 0 210 0
29OCT26 3.50 P 0.11 0.11 0.11 0.12 -0.05 20 11 1,182 -11
29OCT26 3.60 P 0.19 0.19 0.19 0.18 -0.06 20 10 70 +10
29OCT26 3.70 P 0.00 0.00 0.00 0.25 -0.08 19 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.33 -0.09 15 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.42 -0.08 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.52 -0.08 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.02 24 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 -0.02 24 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 -0.03 22 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 -0.04 23 0 690 0
27NOV26 3.50 P 0.00 0.00 0.00 0.16 -0.04 23 0 300 0
27NOV26 3.60 P 0.00 0.00 0.00 0.21 -0.06 21 0 231 0
27NOV26 3.70 P 0.00 0.00 0.00 0.28 -0.07 22 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.35 -0.08 20 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.45 -0.07 24 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 -0.08 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.02 25 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.02 24 0 409 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.04 22 0 245 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.05 22 0 280 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.05 22 0 240 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.07 21 0 270 0
30DEC26 3.70 P 0.31 0.32 0.31 0.30 -0.07 22 50 410 +30
30DEC26 3.80 P 0.00 0.00 0.00 0.37 -0.07 21 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 -0.08 21 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 -0.08 17 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 -0.07 19 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.42 -0.09 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 27 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 -0.01 25 0 5 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.02 25 0 420 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 -0.03 24 0 42 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.04 24 0 180 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 -0.03 24 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.04 24 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.05 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 -0.06 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 -0.05 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 -0.06 22 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.65 -0.06 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 -0.07 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.33 -0.05 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.39 -0.06 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 -0.06 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 -0.05 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 -0.07 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 -0.07 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 -0.07 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 -0.08 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.34 -0.04 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.39 -0.05 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.52 -0.05 26 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.65 -0.06 25 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.73 -0.06 26 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.88 -0.07 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.97 -0.06 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.05 -0.07 24 0 0 0
TOTAL PUT 409 12,228 +209
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.940
29SEP26 18.50 C 0.00 0.00 0.00 14.45 +0.75 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.95 +0.75 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.51 +0.81 91 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.01 +0.81 87 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.94 +0.73 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.96 +0.75 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.96 +0.75 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.96 +0.75 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.96 +0.75 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.97 +0.75 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.00 +0.78 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.00 +0.78 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.00 +0.77 14 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.01 +0.76 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.05 +0.68 16 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.21 +0.55 16 0 37 0
29SEP26 33.00 C 0.52 0.61 0.52 0.59 +0.33 17 135 592 -70
29SEP26 34.00 C 0.21 0.25 0.21 0.23 +0.15 17 23 678 -9
29SEP26 35.00 C 0.08 0.13 0.08 0.07 +0.05 17 5 434 +5
29SEP26 36.00 C 0.04 0.04 0.04 0.02 +0.01 17 5 289 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.01 +0.75 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.01 +0.75 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.02 +0.75 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.03 +0.82 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.04 +0.83 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.05 +0.83 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.06 +0.77 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.07 +0.77 16 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 4.09 +0.76 17 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.14 +0.73 17 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.26 +0.70 17 0 159 0
29OCT26 32.00 C 0.00 0.00 0.00 1.49 +0.55 16 0 269 0
29OCT26 33.00 C 0.92 0.92 0.92 0.90 +0.40 16 100 393 -85
29OCT26 34.00 C 0.50 0.54 0.50 0.51 +0.26 17 14 228 +14
29OCT26 35.00 C 0.25 0.29 0.25 0.25 +0.14 17 101 243 +18
29OCT26 36.00 C 0.00 0.00 0.00 0.11 +0.07 17 0 265 0
29OCT26 37.00 C 0.00 0.00 0.00 0.05 +0.03 17 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 31 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 43.00 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 10.09 +0.82 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.10 +0.85 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.12 +0.85 23 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.14 +0.86 23 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.13 +0.77 16 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.15 +0.76 16 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.20 +0.73 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.29 +0.68 17 0 17 0
27NOV26 31.00 C 2.21 2.30 2.21 2.45 +0.64 16 30 110 +30
27NOV26 32.00 C 1.72 1.72 1.72 1.75 +0.53 17 15 60 +15
27NOV26 33.00 C 0.00 0.00 0.00 1.17 +0.40 17 0 32 0
27NOV26 34.00 C 0.75 0.75 0.75 0.76 +0.31 17 15 317 0
27NOV26 35.00 C 0.00 0.00 0.00 0.46 +0.20 17 0 238 0
27NOV26 36.00 C 0.29 0.33 0.29 0.25 +0.11 17 3 21 +2
27NOV26 37.00 C 0.00 0.00 0.00 0.13 +0.06 17 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 +0.04 17 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.16 +0.86 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.17 +0.85 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.19 +0.85 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.21 +0.85 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.24 +0.86 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.26 +0.87 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.29 +0.83 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.26 +0.74 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.34 +0.71 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.47 +0.66 17 0 37 0
30DEC26 31.00 C 2.57 2.71 2.55 2.67 +0.63 17 75 228 +15
30DEC26 32.00 C 0.00 0.00 0.00 1.98 +0.52 17 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.44 +0.44 17 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 +0.33 17 0 43 0
30DEC26 35.00 C 0.00 0.00 0.00 0.68 +0.24 17 0 235 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 +0.17 17 0 62 0
30DEC26 37.00 C 0.00 0.00 0.00 0.26 +0.11 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 +0.06 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 +0.04 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.30 +0.78 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.31 +0.77 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.33 +0.77 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.36 +0.76 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.54 +0.90 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.56 +0.87 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.61 +0.87 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.61 +0.75 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.76 +0.72 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.98 +0.70 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.26 +0.65 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.62 +0.58 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.07 +0.50 18 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.61 +0.42 18 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.25 +0.38 18 0 656 0
30MAR27 36.00 C 0.90 0.90 0.90 0.92 +0.30 18 2 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.69 +0.26 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.50 +0.21 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 +0.16 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 +0.12 18 0 0 0
30MAR27 41.00 C 0.34 0.34 0.34 0.17 +0.08 18 5 77 -5
30MAR27 42.00 C 0.00 0.00 0.00 0.12 +0.06 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 +0.04 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 +0.03 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 +0.03 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.40 +0.78 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.43 +0.78 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.46 +0.78 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.67 +0.86 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.70 +0.83 24 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.76 +0.82 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.84 +0.87 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.86 +0.73 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.05 +0.70 19 0 42 0
29JUN27 30.00 C 4.22 4.22 4.22 4.30 +0.66 19 2 0 -2
29JUN27 31.00 C 0.00 0.00 0.00 3.64 +0.64 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 3.02 +0.59 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.47 +0.52 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.00 +0.45 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.62 +0.39 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.30 +0.36 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.02 +0.31 19 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.79 +0.25 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.61 +0.21 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.46 +0.17 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.34 +0.13 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.26 +0.11 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.19 +0.08 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.66 +0.92 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.69 +0.87 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.75 +0.85 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.82 +0.86 22 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.89 +0.81 21 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.96 +0.67 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.22 +0.67 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.49 +0.62 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.82 +0.61 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.24 +0.58 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.68 +0.48 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.26 +0.45 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.85 +0.33 19 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.54 +0.29 19 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 1.31 +0.29 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.06 +0.25 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.85 +0.20 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.69 +0.18 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.54 +0.14 19 0 0 0
TOTAL CALL 530 9,006 -72
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 23.00 P 0.01 0.01 0.01 0.01 0.00 57 6 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 206 0
29SEP26 30.00 P 0.05 0.05 0.05 0.01 -0.02 17 100 539 -100
29SEP26 31.00 P 0.10 0.10 0.08 0.05 -0.10 16 164 991 -4
29SEP26 32.00 P 0.22 0.22 0.20 0.20 -0.27 16 214 1,451 +30
29SEP26 33.00 P 0.70 0.70 0.58 0.60 -0.48 17 422 647 +161
29SEP26 34.00 P 1.25 1.25 1.25 1.26 -0.61 18 45 222 -30
29SEP26 35.00 P 0.00 0.00 0.00 2.08 -0.76 16 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.06 -0.78 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.06 -0.78 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.06 -0.78 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.06 -0.85 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.08 -0.82 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.08 -0.82 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.08 -0.82 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.08 -0.82 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.08 -0.83 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.08 -0.82 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.08 -0.82 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.08 -0.82 68 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 195 0
29OCT26 30.00 P 0.00 0.00 0.00 0.07 -0.05 17 0 463 0
29OCT26 31.00 P 0.20 0.20 0.18 0.18 -0.14 16 23 396 +15
29OCT26 32.00 P 0.43 0.43 0.43 0.40 -0.29 16 100 472 +15
29OCT26 33.00 P 0.00 0.00 0.00 0.83 -0.43 16 0 587 0
29OCT26 34.00 P 0.00 0.00 0.00 1.46 -0.51 17 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 2.19 -0.67 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.08 -0.76 16 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.06 -0.78 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.06 -0.78 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.06 -0.88 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.08 -0.86 30 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.08 -0.86 33 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.08 -0.86 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.08 -0.86 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.06 -0.05 17 0 36 0
27NOV26 30.00 P 0.18 0.18 0.18 0.15 -0.10 17 2 422 -2
27NOV26 31.00 P 0.38 0.38 0.38 0.32 -0.19 17 16 769 -1
27NOV26 32.00 P 0.73 0.73 0.73 0.59 -0.32 17 3 197 -3
27NOV26 33.00 P 0.00 0.00 0.00 1.04 -0.43 17 0 487 0
27NOV26 34.00 P 1.67 1.67 1.67 1.63 -0.56 17 30 189 0
27NOV26 35.00 P 0.00 0.00 0.00 2.32 -0.62 17 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 3.15 -0.70 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.07 -0.77 17 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.06 -0.78 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.06 -0.88 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.08 -0.86 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.08 -0.86 29 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.08 -0.86 31 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.08 -0.86 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 273 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.06 17 0 200 0
30DEC26 30.00 P 0.24 0.24 0.24 0.26 -0.12 17 2 159 +2
30DEC26 31.00 P 0.00 0.00 0.00 0.46 -0.21 17 0 267 0
30DEC26 32.00 P 0.88 0.88 0.88 0.75 -0.34 17 10 210 0
30DEC26 33.00 P 0.00 0.00 0.00 1.22 -0.42 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.81 -0.51 18 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.45 -0.58 17 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 3.24 -0.66 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.12 -0.72 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.06 -0.78 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 -0.88 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.08 -0.86 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.08 -0.86 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.08 -0.86 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.08 -0.86 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.08 -0.86 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.08 -0.86 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.08 -0.86 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.08 -0.86 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 0.00 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 0.00 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 -0.02 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.35 -0.05 18 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.55 -0.10 18 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 0.81 -0.18 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.16 -0.18 18 0 51 0
30MAR27 33.00 P 1.60 1.60 1.60 1.62 -0.28 18 1 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.17 -0.35 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.80 -0.43 18 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.52 -0.51 18 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.31 -0.60 18 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.17 -0.68 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.09 -0.87 18 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.08 -0.90 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.08 -0.86 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.08 -0.86 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.08 -0.86 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.08 -0.86 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.08 -0.86 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.08 -0.86 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 50 0
29JUN27 27.00 P 0.40 0.40 0.40 0.33 -0.06 19 20 30 -5
29JUN27 28.00 P 0.00 0.00 0.00 0.48 -0.11 18 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.70 -0.16 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.99 -0.18 18 0 123 0
29JUN27 31.00 P 0.00 0.00 0.00 1.33 -0.25 18 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 1.75 -0.31 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.24 -0.38 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.88 -0.37 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.52 -0.41 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.15 -0.60 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.92 -0.54 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.73 -0.69 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.57 -0.72 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.44 -0.74 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.34 -0.75 19 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.25 -0.77 20 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.17 -0.79 20 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.21 -0.05 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.33 -0.07 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.50 -0.09 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.69 -0.15 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.96 -0.18 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.29 -0.22 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.65 -0.26 19 0 0 0
29SEP27 32.00 P 2.14 2.14 2.14 2.08 -0.37 19 1 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.58 -0.41 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.18 -0.44 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.82 -0.49 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.51 -0.43 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.18 -0.52 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.94 -0.74 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.84 -0.69 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.69 -0.71 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.56 -0.72 20 0 0 0
TOTAL PUT 1,159 12,823 +78
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$ 4.950
04SEP26 3.45 C 0.00 0.00 0.00 1.50 +0.27 0 0 0 0
04SEP26 3.50 C 0.00 0.00 0.00 1.45 +0.27 0 0 0 0
04SEP26 3.55 C 0.00 0.00 0.00 1.40 +0.27 0 0 0 0
04SEP26 3.60 C 0.00 0.00 0.00 1.35 +0.27 0 0 0 0
04SEP26 3.65 C 0.00 0.00 0.00 1.30 +0.27 0 0 0 0
04SEP26 3.70 C 0.00 0.00 0.00 1.25 +0.27 0 0 0 0
04SEP26 3.75 C 0.00 0.00 0.00 1.20 +0.27 0 0 0 0
04SEP26 3.80 C 0.00 0.00 0.00 1.15 +0.27 0 0 0 0
04SEP26 3.85 C 0.00 0.00 0.00 1.10 +0.27 0 0 0 0
04SEP26 3.90 C 0.00 0.00 0.00 1.05 +0.27 0 0 0 0
04SEP26 3.95 C 0.00 0.00 0.00 1.00 +0.27 0 0 0 0
04SEP26 4.00 C 0.00 0.00 0.00 0.95 +0.27 0 0 0 0
04SEP26 4.05 C 0.00 0.00 0.00 0.90 +0.27 0 0 0 0
04SEP26 4.10 C 0.00 0.00 0.00 0.85 +0.27 0 0 0 0
04SEP26 4.15 C 0.00 0.00 0.00 0.80 +0.27 0 0 0 0
04SEP26 4.20 C 0.00 0.00 0.00 0.75 +0.27 0 0 0 0
04SEP26 4.25 C 0.00 0.00 0.00 0.70 +0.27 0 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 0.65 +0.27 0 0 0 0
04SEP26 4.35 C 0.00 0.00 0.00 0.60 +0.27 0 0 0 0
04SEP26 4.40 C 0.00 0.00 0.00 0.55 +0.27 0 0 0 0
04SEP26 4.45 C 0.00 0.00 0.00 0.50 +0.27 0 0 0 0
04SEP26 4.50 C 0.00 0.00 0.00 0.45 +0.26 0 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 0.40 +0.26 0 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.35 +0.25 0 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.30 +0.23 0 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.25 +0.20 0 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.20 +0.16 0 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.15 +0.13 0 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.10 +0.09 0 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.04 0 0 0 -48
04SEP26 4.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 -34
04SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
04SEP26 5.10 C 0.01 0.03 0.01 0.00 -0.01 0 175 262 +114
04SEP26 5.20 C 0.01 0.02 0.01 0.00 -0.01 0 288 288 +288
04SEP26 5.30 C 0.01 0.01 0.01 0.00 -0.01 0 150 150 +150
04SEP26 5.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
04SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 3.45 C 0.00 0.00 0.00 1.50 +0.27 0 0 0 0
11SEP26 3.50 C 0.00 0.00 0.00 1.45 +0.27 0 0 0 0
11SEP26 3.55 C 0.00 0.00 0.00 1.40 +0.27 0 0 0 0
11SEP26 3.60 C 0.00 0.00 0.00 1.35 +0.27 0 0 0 0
11SEP26 3.65 C 0.00 0.00 0.00 1.30 +0.27 0 0 0 0
11SEP26 3.70 C 0.00 0.00 0.00 1.25 +0.27 0 0 0 0
11SEP26 3.75 C 0.00 0.00 0.00 1.20 +0.27 0 0 0 0
11SEP26 3.80 C 0.00 0.00 0.00 1.15 +0.27 0 0 0 0
11SEP26 3.85 C 0.00 0.00 0.00 1.10 +0.27 0 0 0 0
11SEP26 3.90 C 0.00 0.00 0.00 1.05 +0.27 0 0 0 0
11SEP26 3.95 C 0.00 0.00 0.00 1.00 +0.27 0 0 0 0
11SEP26 4.00 C 0.00 0.00 0.00 0.95 +0.27 0 0 0 0
11SEP26 4.05 C 0.00 0.00 0.00 0.90 +0.27 0 0 0 0
11SEP26 4.10 C 0.00 0.00 0.00 0.85 +0.27 0 0 0 0
11SEP26 4.15 C 0.00 0.00 0.00 0.80 +0.27 0 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 0.75 +0.27 0 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.70 +0.26 0 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.65 +0.26 0 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.60 +0.25 0 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.55 +0.24 0 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.51 +0.24 60 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.46 +0.23 55 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.41 +0.21 50 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.37 +0.20 55 0 45 0
11SEP26 4.65 C 0.00 0.00 0.00 0.33 +0.18 56 0 210 0
11SEP26 4.70 C 0.42 0.42 0.42 0.29 +0.16 56 2 255 0
11SEP26 4.75 C 0.00 0.00 0.00 0.26 +0.15 59 0 165 0
11SEP26 4.80 C 0.00 0.00 0.00 0.22 +0.14 56 0 105 0
11SEP26 4.85 C 0.20 0.25 0.19 0.19 +0.12 57 55 131 +45
11SEP26 4.90 C 0.21 0.21 0.17 0.16 +0.10 56 180 240 +180
11SEP26 4.95 C 0.15 0.20 0.15 0.14 +0.09 58 135 195 +120
11SEP26 5.00 C 0.17 0.19 0.15 0.12 +0.08 59 65 275 +65
11SEP26 5.10 C 0.09 0.13 0.09 0.08 +0.05 58 45 275 +45
11SEP26 5.20 C 0.08 0.08 0.08 0.05 +0.03 56 15 245 +15
11SEP26 5.30 C 0.06 0.06 0.06 0.04 +0.03 61 15 15 +15
11SEP26 5.40 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 5.80 C 0.01 0.01 0.01 0.01 0.00 73 90 90 +90
11SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 6.00 C 0.01 0.01 0.01 0.01 0.00 84 90 90 +90
11SEP26 6.10 C 0.01 0.01 0.01 0.01 0.00 90 90 90 +90
11SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.35 +0.27 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.25 +0.27 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.15 +0.27 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.05 +0.27 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.95 +0.26 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 +0.25 59 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.77 +0.24 60 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.68 +0.23 58 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 +0.21 58 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 +0.20 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 +0.19 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 +0.18 61 0 60 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 +0.16 59 0 350 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 +0.14 59 0 1,100 0
29SEP26 5.00 C 0.34 0.35 0.29 0.26 +0.13 60 76 156 +46
29SEP26 5.25 C 0.20 0.25 0.20 0.17 +0.10 60 241 245 +241
29SEP26 5.50 C 0.12 0.15 0.12 0.11 +0.07 60 170 170 +170
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.05 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.75 C 0.02 0.02 0.02 0.01 0.00 64 90 90 +90
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.35 +0.27 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.26 +0.27 59 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.16 +0.25 54 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.07 +0.24 54 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.99 +0.25 55 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.91 +0.24 55 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.84 +0.21 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.77 +0.20 56 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.71 +0.21 57 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.65 +0.21 58 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.60 +0.20 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.54 +0.20 58 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.49 +0.18 58 0 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.44 +0.16 58 0 150 0
29OCT26 5.00 C 0.42 0.42 0.42 0.39 +0.15 57 28 28 0
29OCT26 5.25 C 0.35 0.38 0.35 0.29 +0.12 56 180 180 +180
29OCT26 5.50 C 0.24 0.24 0.24 0.21 +0.09 55 3 33 +3
29OCT26 5.75 C 0.00 0.00 0.00 0.16 +0.08 56 0 0 0
29OCT26 6.00 C 0.15 0.15 0.15 0.12 +0.06 57 15 15 +15
29OCT26 6.25 C 0.12 0.12 0.12 0.08 +0.04 56 15 15 +15
29OCT26 6.50 C 0.09 0.09 0.09 0.06 +0.03 57 15 15 +15
29OCT26 6.75 C 0.06 0.06 0.06 0.04 +0.02 56 180 180 +180
29OCT26 7.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.38 +0.26 57 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.29 +0.25 55 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.21 +0.25 55 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.14 +0.25 57 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.06 +0.24 56 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.99 +0.24 56 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.92 +0.22 56 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.86 +0.22 56 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.80 +0.22 57 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.74 +0.19 56 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.68 +0.19 56 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.63 +0.17 56 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.58 +0.15 56 0 60 0
27NOV26 4.90 C 0.00 0.00 0.00 0.54 +0.15 57 0 105 0
27NOV26 5.00 C 0.00 0.00 0.00 0.49 +0.14 56 0 45 0
27NOV26 5.25 C 0.00 0.00 0.00 0.41 +0.14 58 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.32 +0.11 57 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.25 +0.09 56 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.20 +0.08 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.16 +0.07 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 +0.05 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 +0.05 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.08 +0.04 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.42 +0.25 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.34 +0.24 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.27 +0.24 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.20 +0.24 55 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 +0.22 54 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 +0.22 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 +0.21 54 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 +0.20 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 +0.19 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 +0.16 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 +0.16 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 +0.15 54 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 +0.14 54 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 +0.14 55 0 45 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 +0.13 55 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 +0.12 56 0 15 0
30DEC26 5.50 C 0.47 0.47 0.47 0.41 +0.11 56 308 323 +308
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.09 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 +0.08 56 0 0 0
30DEC26 6.25 C 0.27 0.27 0.27 0.23 +0.07 56 15 30 +15
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.06 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.05 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.04 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.58 +0.24 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.51 +0.26 57 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.44 +0.25 57 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.38 +0.25 57 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.32 +0.24 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.26 +0.23 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.20 +0.22 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 +0.22 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 +0.20 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.04 +0.20 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 +0.19 56 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 +0.19 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 +0.18 57 0 0 0
30MAR27 4.90 C 0.95 0.95 0.94 0.86 +0.16 57 40 40 +40
30MAR27 5.00 C 0.00 0.00 0.00 0.82 +0.16 57 0 0 0
30MAR27 5.25 C 0.76 0.79 0.76 0.72 +0.14 56 15 15 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.63 +0.13 56 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 +0.12 57 0 15 0
30MAR27 6.00 C 0.57 0.57 0.57 0.51 +0.13 58 60 60 +60
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.11 57 0 15 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.11 58 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.10 58 0 0 0
30MAR27 7.00 C 0.36 0.36 0.36 0.31 +0.10 58 3 18 +3
29JUN27 3.60 C 0.00 0.00 0.00 1.70 +0.24 57 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.64 +0.22 57 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.58 +0.22 57 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.52 +0.23 57 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.46 +0.22 56 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.41 +0.22 57 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.36 +0.22 57 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.31 +0.21 57 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.25 +0.19 56 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.21 +0.20 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.17 +0.20 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.12 +0.19 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.08 +0.18 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.03 +0.17 56 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 +0.17 57 50 60 +50
29JUN27 5.25 C 0.00 0.00 0.00 0.90 +0.14 56 50 80 +50
29JUN27 5.50 C 0.00 0.00 0.00 0.82 +0.13 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.74 +0.15 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.67 +0.11 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 +0.11 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 +0.09 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 +0.09 57 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.46 +0.09 57 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.82 +0.20 57 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.76 +0.19 57 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.70 +0.18 57 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.65 +0.18 57 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.60 +0.18 57 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.55 +0.18 57 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.50 +0.17 57 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.45 +0.16 57 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.40 +0.18 57 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.36 +0.18 57 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.31 +0.17 56 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.27 +0.16 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.23 +0.16 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.19 +0.15 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.15 +0.14 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.06 +0.13 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.97 +0.11 56 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.90 +0.11 57 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.83 +0.09 57 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.76 +0.08 56 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.71 +0.08 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.65 +0.06 56 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.60 +0.05 57 0 0 0
TOTAL CALL 2,949 7,364 +2,721
04SEP26 3.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 3.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 3.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 3.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 3.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 3.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 3.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.00 -0.10 0 0 15 0
04SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
04SEP26 4.85 P 0.01 0.01 0.01 0.00 -0.19 0 75 75 +75
04SEP26 4.90 P 0.01 0.01 0.01 0.00 -0.23 0 90 90 +90
04SEP26 4.95 P 0.00 0.00 0.00 0.00 -0.28 0 0 0 0
04SEP26 5.00 P 0.02 0.02 0.02 0.05 -0.28 0 60 0 0
04SEP26 5.10 P 0.00 0.00 0.00 0.15 -0.28 0 0 0 0
04SEP26 5.20 P 0.00 0.00 0.00 0.25 -0.29 0 0 0 0
04SEP26 5.30 P 0.00 0.00 0.00 0.35 -0.29 0 0 0 0
04SEP26 5.40 P 0.00 0.00 0.00 0.45 -0.29 0 0 0 0
04SEP26 5.50 P 0.00 0.00 0.00 0.55 -0.29 0 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.65 -0.29 0 0 0 0
04SEP26 5.70 P 0.00 0.00 0.00 0.75 -0.29 0 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.85 -0.29 0 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.95 -0.29 0 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 1.05 -0.29 0 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 1.15 -0.29 0 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 1.25 -0.29 0 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 1.35 -0.29 0 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 1.45 -0.29 0 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 1.55 -0.29 0 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.65 -0.29 0 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 1.75 -0.29 0 0 0 0
11SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
11SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
11SEP26 4.30 P 0.01 0.01 0.01 0.01 -0.03 59 90 90 +90
11SEP26 4.35 P 0.01 0.01 0.01 0.01 -0.04 55 180 180 +180
11SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.05 50 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.01 -0.07 46 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.02 -0.07 50 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.03 -0.09 52 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.04 -0.10 52 0 15 0
11SEP26 4.65 P 0.00 0.00 0.00 0.06 -0.10 56 0 199 0
11SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.12 53 0 585 0
11SEP26 4.75 P 0.00 0.00 0.00 0.09 -0.13 55 0 795 0
11SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.15 55 0 390 0
11SEP26 4.85 P 0.14 0.14 0.14 0.13 -0.16 54 30 225 +30
11SEP26 4.90 P 0.17 0.17 0.12 0.16 -0.17 55 75 345 +75
11SEP26 4.95 P 0.19 0.19 0.12 0.18 -0.19 53 105 410 +105
11SEP26 5.00 P 0.23 0.23 0.15 0.21 -0.20 52 229 498 +228
11SEP26 5.10 P 0.23 0.25 0.21 0.28 -0.21 53 65 95 +65
11SEP26 5.20 P 0.26 0.27 0.26 0.36 -0.22 54 45 45 +45
11SEP26 5.30 P 0.32 0.32 0.31 0.45 -0.22 57 45 45 +45
11SEP26 5.40 P 0.00 0.00 0.00 0.54 -0.23 59 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.23 57 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.72 -0.24 46 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.82 -0.24 52 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.92 -0.23 57 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 1.02 -0.27 62 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 1.12 -0.27 67 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 1.22 -0.27 71 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 1.32 -0.27 76 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 1.42 -0.27 80 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.52 -0.27 85 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.62 -0.27 89 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.72 -0.27 93 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.82 -0.27 97 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29SEP26 4.00 P 0.02 0.02 0.02 0.03 -0.01 58 90 124 +90
29SEP26 4.10 P 0.03 0.03 0.03 0.04 -0.03 57 90 90 +89
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.05 55 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.05 57 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.07 57 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.08 57 0 0 0
29SEP26 4.70 P 0.18 0.18 0.18 0.20 -0.10 56 6 6 +6
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.10 57 0 405 0
29SEP26 4.90 P 0.24 0.24 0.24 0.29 -0.13 55 15 1,195 0
29SEP26 5.00 P 0.29 0.33 0.29 0.35 -0.14 56 42 686 +41
29SEP26 5.25 P 0.48 0.48 0.48 0.51 -0.18 55 30 30 +30
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.21 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 -0.22 58 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 -0.24 60 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 -0.24 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 -0.27 52 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 -0.24 58 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.12 -0.24 63 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 -0.04 55 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 -0.04 55 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.13 -0.05 54 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 -0.07 54 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 -0.06 55 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.23 -0.08 55 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.27 -0.10 54 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 -0.11 54 0 15 0
29OCT26 4.80 P 0.00 0.00 0.00 0.36 -0.12 54 0 85 0
29OCT26 4.90 P 0.43 0.43 0.43 0.41 -0.11 54 1 291 +1
29OCT26 5.00 P 0.46 0.46 0.46 0.47 -0.12 54 15 30 +15
29OCT26 5.25 P 0.56 0.56 0.56 0.63 -0.15 55 15 15 +15
29OCT26 5.50 P 0.00 0.00 0.00 0.79 -0.20 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.99 -0.21 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.21 -0.21 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.43 -0.22 56 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.66 -0.23 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.89 -0.24 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.13 -0.24 55 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.08 -0.02 58 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.09 -0.03 57 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.11 -0.03 57 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.13 -0.04 56 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.16 -0.04 57 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.19 -0.04 57 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.21 -0.05 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.24 -0.07 55 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.28 -0.08 55 0 0 0
27NOV26 4.50 P 0.30 0.30 0.30 0.32 -0.08 55 30 45 +30
27NOV26 4.60 P 0.00 0.00 0.00 0.36 -0.10 55 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.41 -0.10 55 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.46 -0.11 55 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 -0.11 55 0 90 0
27NOV26 5.00 P 0.51 0.51 0.51 0.58 -0.11 56 15 15 +15
27NOV26 5.25 P 0.67 0.67 0.65 0.74 -0.14 57 45 45 +45
27NOV26 5.50 P 0.00 0.00 0.00 0.90 -0.17 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.09 -0.18 57 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.28 -0.20 56 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.49 -0.21 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.71 -0.22 57 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.93 -0.23 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.16 -0.24 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.04 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.05 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.05 56 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.06 55 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.06 55 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.05 56 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.06 55 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.08 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.09 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.10 53 0 0 0
30DEC26 4.60 P 0.44 0.44 0.44 0.43 -0.11 54 1 1 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.12 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.12 55 0 45 0
30DEC26 4.90 P 0.53 0.55 0.53 0.60 -0.11 55 30 150 +30
30DEC26 5.00 P 0.61 0.61 0.58 0.65 -0.12 54 75 180 +75
30DEC26 5.25 P 0.72 0.77 0.72 0.82 -0.12 56 30 30 +30
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.18 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 -0.19 55 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.34 -0.21 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 -0.22 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 -0.23 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 -0.24 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.19 -0.25 54 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 -0.04 57 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 -0.04 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.05 57 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 -0.04 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 -0.06 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 -0.06 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 -0.06 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 -0.08 55 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 -0.09 56 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 -0.09 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 -0.08 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 -0.09 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.10 56 0 0 0
30MAR27 4.90 P 0.73 0.73 0.73 0.80 -0.09 57 30 30 +30
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.10 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 -0.13 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 -0.13 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.15 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.53 -0.17 56 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 -0.18 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.92 -0.19 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 -0.20 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 -0.22 57 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.34 -0.06 57 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.37 -0.06 56 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 -0.06 56 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.45 -0.07 57 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.49 -0.05 57 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.54 -0.05 57 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.58 -0.06 56 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 -0.05 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 -0.07 57 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 -0.07 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 -0.08 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 -0.08 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 -0.09 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.95 -0.10 57 0 10 0
29JUN27 5.00 P 0.95 0.99 0.95 1.01 -0.10 57 85 60 +50
29JUN27 5.25 P 0.00 0.00 0.00 1.16 -0.12 57 50 50 +50
29JUN27 5.50 P 0.00 0.00 0.00 1.32 -0.15 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.50 -0.15 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.67 -0.17 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.18 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 -0.20 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.25 -0.20 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.45 -0.22 57 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.43 -0.07 57 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.47 -0.08 57 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.51 -0.09 57 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.55 -0.10 57 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.60 -0.11 57 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.64 -0.12 56 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.69 -0.12 57 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.74 -0.12 57 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.79 -0.13 57 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.85 -0.13 57 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.90 -0.13 57 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.96 -0.13 57 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.01 -0.15 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.07 -0.15 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.13 -0.15 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.29 -0.16 57 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.44 -0.18 56 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.62 -0.17 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.79 -0.19 56 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.97 -0.19 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.17 -0.18 57 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.36 -0.19 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.55 -0.21 57 0 0 0
TOTAL PUT 1,784 8,001 +1,671
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$ 3.425
29SEP26 2.50 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 +0.03 74 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 0.00 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 18 0
29SEP26 3.60 C 0.11 0.11 0.11 0.09 0.00 43 1 58 +1
29SEP26 3.70 C 0.07 0.07 0.07 0.07 0.00 46 4 43 -4
29SEP26 3.80 C 0.05 0.05 0.05 0.05 0.00 46 10 98 0
29SEP26 3.90 C 0.04 0.05 0.04 0.03 -0.01 44 7 45 +7
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 42 0 94 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 315 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 196 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 182 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 138 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 143 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 151 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 160 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29OCT26 2.50 C 0.00 0.00 0.00 0.94 -0.02 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.86 +0.02 52 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.75 -0.02 40 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.58 -0.01 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 0.00 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.45 0.00 48 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.31 0.00 44 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.22 +0.01 46 0 3 0
29OCT26 3.60 C 0.00 0.00 0.00 0.18 0.00 46 0 13 0
29OCT26 3.70 C 0.00 0.00 0.00 0.15 0.00 47 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.12 0.00 46 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.09 -0.01 45 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.08 0.00 47 0 304 0
29OCT26 4.10 C 0.10 0.10 0.10 0.06 0.00 46 19 57 +19
29OCT26 4.20 C 0.09 0.09 0.08 0.05 0.00 47 400 1,691 +400
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 47 0 180 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 47 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 307 0
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 0.00 0.00 0.00 0.01 0.00 51 0 102 0
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 75 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 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 86 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 93 0 19 0
27NOV26 2.50 C 0.00 0.00 0.00 0.97 -0.01 49 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.63 -0.01 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.58 +0.02 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.16 0.00 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 0.00 47 0 737 0
27NOV26 4.90 C 0.06 0.06 0.06 0.02 0.00 45 5 20 +5
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
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 0.00 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 +0.01 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 +0.01 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 0.00 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 +0.01 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 +0.02 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 0.00 48 0 0 0
30DEC26 3.30 C 0.44 0.44 0.44 0.44 0.00 47 5 5 +5
30DEC26 3.40 C 0.40 0.40 0.40 0.40 +0.01 48 10 10 +10
30DEC26 3.50 C 0.00 0.00 0.00 0.35 0.00 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 0.00 49 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 0.00 48 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 0.00 48 0 152 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 0.00 49 0 1 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 0.00 49 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 0.00 49 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 48 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 49 0 305 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 0.00 49 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 +0.01 50 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 50 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.01 49 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 50 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 77 0 190 0
30MAR27 2.50 C 0.00 0.00 0.00 1.07 -0.02 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.00 +0.01 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 +0.01 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 0.00 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.79 -0.02 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.68 0.00 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.58 0.00 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 +0.01 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 0.00 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.01 50 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 +0.01 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.01 50 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 0.06 +0.01 50 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 +0.01 51 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 48 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 1.10 +0.01 54 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.02 +0.01 52 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.95 +0.01 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.88 +0.01 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.82 +0.01 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.70 +0.01 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.65 +0.01 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.55 +0.01 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 +0.01 49 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.40 +0.01 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.34 +0.01 49 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.28 +0.01 48 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 +0.01 49 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.22 +0.01 48 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 0.00 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 +0.01 48 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 +0.01 49 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 31 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 +0.01 49 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 9 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 0.00 49 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 +0.01 50 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 +0.01 49 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 +0.01 47 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 47 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 1.13 +0.01 55 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.06 +0.01 54 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.00 +0.02 54 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.93 +0.01 53 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.88 +0.02 54 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.82 +0.02 53 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.77 +0.02 53 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.67 +0.02 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.63 +0.02 52 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.59 +0.02 52 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.56 +0.03 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.52 +0.02 52 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.43 +0.02 52 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.40 +0.02 51 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.35 +0.01 51 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.27 +0.01 51 0 1 0
TOTAL CALL 461 30,310 +443
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 42 0 63 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 44 0 169 0
29SEP26 3.20 P 0.05 0.05 0.05 0.06 -0.01 42 10 170 +10
29SEP26 3.30 P 0.08 0.08 0.08 0.09 -0.01 41 10 254 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 -0.02 40 0 212 0
29SEP26 3.50 P 0.00 0.00 0.00 0.19 -0.01 42 0 153 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 0.00 44 0 702 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 0.00 46 0 95 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 0.00 43 0 108 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 0.00 45 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 0.00 45 0 385 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 -0.01 50 0 96 0
29SEP26 4.20 P 0.00 0.00 0.00 0.79 0.00 55 0 303 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 -0.03 51 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.99 0.00 64 0 202 0
29SEP26 4.50 P 0.00 0.00 0.00 1.09 0.00 69 0 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 -0.01 63 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 -0.01 66 0 126 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 -0.01 70 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 -0.01 73 0 69 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 -0.01 77 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 -0.01 85 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 -0.01 92 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 -0.01 100 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 -0.01 106 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.83 -0.01 113 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.08 -0.01 119 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.33 -0.01 124 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 -0.01 130 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 -0.01 135 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 -0.01 141 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.33 -0.01 146 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.58 -0.01 150 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.83 -0.01 155 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.08 -0.01 160 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.33 -0.01 164 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.58 -0.01 168 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.83 -0.01 173 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 0.00 45 0 171 0
29OCT26 3.10 P 0.00 0.00 0.00 0.10 0.00 45 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.13 -0.01 45 0 1,127 0
29OCT26 3.30 P 0.00 0.00 0.00 0.17 -0.01 44 0 350 0
29OCT26 3.40 P 0.20 0.20 0.20 0.22 -0.01 45 25 45 +25
29OCT26 3.50 P 0.00 0.00 0.00 0.28 0.00 46 0 119 0
29OCT26 3.60 P 0.33 0.33 0.33 0.34 -0.01 46 5 58 +4
29OCT26 3.70 P 0.00 0.00 0.00 0.41 -0.01 47 0 75 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 0.00 46 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.57 0.00 49 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.65 0.00 50 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.73 0.00 49 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.83 +0.01 53 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.92 +0.01 53 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 0.00 54 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.11 +0.01 57 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 1.20 0.00 56 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.30 +0.01 59 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.39 0.00 57 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.48 -0.01 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.58 -0.01 55 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.83 -0.01 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.09 0.00 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.34 0.00 80 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.59 0.00 85 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.84 0.00 90 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.09 0.00 95 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.34 0.00 99 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.59 0.00 103 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.84 0.00 108 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.09 0.00 112 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 2.80 P 0.06 0.06 0.06 0.07 0.00 47 9 9 +9
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 47 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 0.00 46 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 0.00 46 0 44 0
27NOV26 3.30 P 0.00 0.00 0.00 0.24 0.00 47 0 170 0
27NOV26 3.40 P 0.00 0.00 0.00 0.29 0.00 48 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.34 -0.01 47 0 7 0
27NOV26 3.60 P 0.00 0.00 0.00 0.41 0.00 48 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.48 +0.02 49 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.53 -0.01 46 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.61 -0.01 48 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.69 -0.01 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.79 +0.01 52 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.86 0.00 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.03 -0.01 50 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.14 0.00 55 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.23 0.00 56 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.32 0.00 56 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.42 0.00 58 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.51 -0.01 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.60 +0.01 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.84 0.00 58 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.01 47 0 11 0
30DEC26 2.80 P 0.09 0.09 0.09 0.10 0.00 47 10 10 +10
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 140 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.01 47 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 0.00 47 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 0.00 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 -0.01 47 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 0.00 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 0.00 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 +0.01 49 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.01 49 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 +0.02 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 +0.01 50 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 0.00 51 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.01 51 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 1.00 +0.02 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 +0.01 52 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 +0.01 53 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 +0.01 54 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.35 -0.01 55 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.44 -0.01 55 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 -0.01 55 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 -0.01 55 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 -0.01 57 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 0.00 59 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.34 0.00 59 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.59 0.00 63 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.84 0.00 66 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.09 0.00 70 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.34 0.00 73 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.59 0.00 76 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.84 0.00 79 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.09 0.00 82 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.33 -0.01 79 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.58 -0.01 81 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.83 -0.01 83 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.08 -0.01 86 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.33 -0.01 88 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.58 -0.01 90 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.83 -0.01 93 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 0.00 50 0 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 0.00 0.00 0.00 0.23 0.00 49 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 -0.01 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 -0.01 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 -0.01 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 -0.01 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 -0.01 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 0.00 48 0 8 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.01 48 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 -0.01 49 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 -0.01 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 0.00 48 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 0.00 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 0.00 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 0.00 50 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 0.00 50 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 0.00 50 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.34 +0.01 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 0.00 51 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 0.00 52 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.60 +0.02 54 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.67 0.00 51 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.90 0.00 53 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.14 +0.02 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.37 +0.01 55 0 0 0
30MAR27 6.00 P 2.60 2.60 2.60 2.61 0.00 56 5 10 +5
30MAR27 6.25 P 0.00 0.00 0.00 2.85 0.00 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.09 0.00 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.34 -0.01 59 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.59 0.00 62 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.84 0.00 64 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.09 0.00 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.33 -0.01 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.58 -0.01 66 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.83 -0.01 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.08 -0.01 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.33 -0.01 72 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.58 -0.01 74 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.83 -0.01 76 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 +0.01 47 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 0.00 0.00 0.00 0.44 0.00 47 0 79 0
29JUN27 3.10 P 0.00 0.00 0.00 0.49 0.00 47 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 0.00 46 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 0.00 46 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 0.00 46 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 45 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 0.00 45 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.07 0.00 44 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.15 0.00 44 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.23 0.00 44 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.30 -0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.38 0.00 43 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.46 -0.01 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.55 0.00 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.63 0.00 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.71 0.00 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.80 0.00 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.88 0.00 39 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.10 0.00 37 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.32 0.00 32 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29JUN27 6.00 P 2.70 2.70 2.70 2.77 0.00 0 5 10 +5
29JUN27 6.25 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.69 -0.01 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.92 -0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.16 0.00 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.63 0.00 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.10 -0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.43 +0.01 50 0 10 0
29SEP27 2.90 P 0.00 0.00 0.00 0.48 +0.01 49 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.53 +0.01 49 0 51 0
29SEP27 3.10 P 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.64 +0.01 49 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.70 +0.01 49 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.76 +0.01 49 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.83 +0.01 49 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.89 +0.01 48 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.03 +0.01 48 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.10 +0.01 48 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.17 +0.01 48 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.24 +0.01 47 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.32 +0.01 48 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.39 +0.01 47 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.47 +0.01 47 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.55 +0.01 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.63 +0.01 46 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.70 0.00 45 0 0 0
TOTAL PUT 79 16,896 +68
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$ 50.600
29SEP26 33.00 C 0.00 0.00 0.00 17.67 +1.44 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.67 +1.44 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.67 +1.43 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.67 +1.43 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.68 +1.44 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 12.68 +1.52 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.68 +1.52 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.84 +1.59 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.90 +1.60 55 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 8.73 +1.38 36 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 7.77 +1.35 36 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 6.84 +1.30 37 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 5.93 +1.23 36 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 5.23 +1.30 41 0 259 0
29SEP26 47.00 C 4.50 4.50 4.50 4.28 +1.06 36 5 286 +5
29SEP26 48.00 C 3.00 3.00 3.00 3.55 +1.03 37 1 276 +1
29SEP26 49.00 C 3.20 3.20 3.20 2.89 +0.90 36 2 154 -2
29SEP26 50.00 C 2.30 2.30 2.30 2.38 +0.83 38 1 293 0
29SEP26 52.50 C 1.38 1.41 1.27 1.26 +0.51 37 20 289 +10
29SEP26 55.00 C 0.65 0.75 0.63 0.59 +0.24 37 49 888 +46
29SEP26 57.50 C 0.00 0.00 0.00 0.24 +0.11 37 0 1,047 0
29SEP26 60.00 C 0.15 0.15 0.15 0.09 +0.04 37 1 131 +1
29SEP26 62.50 C 0.08 0.09 0.08 0.03 +0.01 37 52 166 +20
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 16.76 +1.44 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.77 +1.52 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.98 +1.68 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.90 +1.57 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.92 +1.54 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.96 +1.56 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.07 +1.62 44 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.06 +1.43 40 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 9.05 +1.29 36 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 8.17 +1.25 36 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 7.33 +1.35 36 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 6.53 +1.14 36 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 5.77 +1.07 36 0 470 0
29OCT26 47.00 C 0.00 0.00 0.00 5.06 +1.00 36 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 4.40 +1.02 36 0 203 0
29OCT26 49.00 C 0.00 0.00 0.00 3.86 +0.99 37 0 364 0
29OCT26 50.00 C 3.25 3.35 3.25 3.35 +0.93 37 25 172 0
29OCT26 52.50 C 2.17 2.17 2.17 2.20 +0.67 37 1 99 0
29OCT26 55.00 C 1.44 1.47 1.39 1.38 +0.43 36 19 76 +17
29OCT26 57.50 C 0.74 0.88 0.74 0.82 +0.26 36 15 104 +12
29OCT26 60.00 C 0.56 0.56 0.56 0.47 +0.16 36 6 30 0
29OCT26 62.50 C 0.00 0.00 0.00 0.26 +0.10 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 15.16 +1.70 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.19 +1.73 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.23 +1.70 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.29 +1.70 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.36 +1.64 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.46 +1.58 44 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 9.58 +1.53 42 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 8.73 +1.47 41 0 13 0
27NOV26 44.00 C 0.00 0.00 0.00 7.68 +1.16 37 0 7 0
27NOV26 45.00 C 0.00 0.00 0.00 6.93 +1.12 37 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 6.21 +1.04 37 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 5.55 +1.12 37 0 35 0
27NOV26 48.00 C 0.00 0.00 0.00 4.92 +0.90 37 0 78 0
27NOV26 49.00 C 0.00 0.00 0.00 4.48 +0.99 38 0 156 0
27NOV26 50.00 C 0.00 0.00 0.00 3.94 +0.90 38 0 165 0
27NOV26 52.50 C 0.00 0.00 0.00 2.80 +0.70 38 0 173 0
27NOV26 55.00 C 0.00 0.00 0.00 1.93 +0.49 37 1 35 0
27NOV26 57.50 C 0.00 0.00 0.00 1.30 +0.35 37 1 61 -1
27NOV26 60.00 C 1.05 1.05 1.05 0.85 +0.25 37 1 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.55 +0.17 37 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.35 +0.12 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.21 +0.07 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.16 +1.80 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.19 +1.71 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.23 +1.57 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.29 +1.55 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.35 +1.67 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.41 +1.48 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.53 +1.41 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.67 +1.35 42 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 9.82 +1.32 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 9.02 +1.27 41 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 8.00 +1.10 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 7.30 +1.06 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 6.62 +0.99 37 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 6.00 +0.90 37 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 5.41 +0.86 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 5.02 +0.95 38 0 40 0
30DEC26 50.00 C 0.00 0.00 0.00 4.50 +0.92 38 0 260 0
30DEC26 52.50 C 0.00 0.00 0.00 3.40 +0.74 38 0 122 0
30DEC26 55.00 C 2.60 2.65 2.60 2.52 +0.56 37 2 1,016 0
30DEC26 57.50 C 0.00 0.00 0.00 1.84 +0.41 37 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 1.33 +0.32 37 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.94 +0.24 37 0 32 0
30DEC26 65.00 C 0.00 0.00 0.00 0.66 +0.18 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.46 +0.13 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.31 +0.09 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.21 +0.06 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.05 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 17.16 +1.31 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.19 +1.21 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.23 +1.09 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.68 +1.42 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.82 +1.34 42 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 13.04 +1.35 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.28 +1.33 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.53 +1.30 41 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 10.73 +1.18 40 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 10.08 +1.18 40 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 9.41 +1.13 40 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.80 +1.08 39 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 8.21 +1.04 39 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 7.39 +0.75 37 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 7.08 +0.92 39 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 6.39 +0.67 37 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 6.09 +0.95 39 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 5.01 +0.81 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 4.11 +0.66 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.34 +0.55 38 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 2.69 +0.45 38 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 2.14 +0.35 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.73 +0.32 38 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.38 +0.27 38 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.08 +0.20 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.86 +0.18 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.68 +0.16 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.53 +0.11 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.44 +1.29 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.61 +1.23 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.83 +1.22 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.06 +1.19 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 14.30 +1.14 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 13.60 +1.15 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.89 +1.09 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.22 +0.77 38 0 5 0
29JUN27 42.00 C 0.00 0.00 0.00 11.58 +0.82 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.94 +0.77 38 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 10.36 +0.79 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.79 +0.79 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.51 +1.16 40 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 8.95 +1.11 39 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 8.45 +1.06 39 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 7.97 +1.07 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.49 +0.89 39 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 6.43 +1.03 39 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 5.50 +0.75 39 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 4.67 +0.63 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.98 +0.50 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.37 +0.42 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.84 +0.36 38 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 2.41 +0.32 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.01 +0.26 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.70 +0.24 38 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 1.38 +0.15 38 0 30 0
29SEP27 37.00 C 0.00 0.00 0.00 15.99 +1.18 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 15.29 +1.16 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 14.60 +1.09 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.98 +1.10 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.35 +1.09 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.73 +1.02 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.16 +1.00 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.61 +1.00 39 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.06 +1.26 39 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.20 +0.86 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.05 +0.90 39 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 9.28 +0.86 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.83 +0.82 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.38 +0.75 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 7.42 +0.75 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.53 +0.65 38 0 15 0
29SEP27 57.50 C 5.13 5.13 5.13 5.74 +0.61 38 1 16 +1
29SEP27 60.00 C 0.00 0.00 0.00 5.04 +0.53 38 0 0 0
29SEP27 62.50 C 3.94 3.94 3.94 4.56 +0.62 39 1 1 +1
29SEP27 65.00 C 3.55 3.55 3.55 4.00 +0.45 39 1 6 +1
29SEP27 67.50 C 0.00 0.00 0.00 3.40 +0.33 39 0 0 0
29SEP27 70.00 C 2.67 2.67 2.67 3.05 - 39 1 1 -
TOTAL CALL 206 14,411 +112
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 -0.05 37 0 103 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 -0.09 37 1 254 +1
29SEP26 44.00 P 0.19 0.19 0.19 0.15 -0.14 37 7 439 -7
29SEP26 45.00 P 0.35 0.35 0.27 0.25 -0.21 37 9 879 -8
29SEP26 46.00 P 0.00 0.00 0.00 0.39 -0.30 37 0 388 0
29SEP26 47.00 P 0.55 0.55 0.53 0.57 -0.43 36 6 970 0
29SEP26 48.00 P 1.00 1.00 0.77 0.83 -0.50 36 24 215 +10
29SEP26 49.00 P 0.00 0.00 0.00 1.16 -0.69 36 0 328 0
29SEP26 50.00 P 1.52 1.53 1.52 1.57 -0.73 36 30 389 0
29SEP26 52.50 P 0.00 0.00 0.00 3.02 -1.01 36 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 4.88 -1.21 36 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 7.06 -1.34 36 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 9.43 -1.52 36 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 11.90 -1.58 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.40 -1.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.90 -1.44 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.40 -1.44 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.90 -1.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.40 -1.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.90 -1.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.40 -1.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.90 -1.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.40 -1.44 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.90 -1.58 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.08 -0.05 37 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.12 -0.07 36 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 0.18 -0.11 36 0 63 0
29OCT26 42.00 P 0.00 0.00 0.00 0.27 -0.15 36 0 83 0
29OCT26 43.00 P 0.47 0.47 0.42 0.39 -0.19 36 3 54 -1
29OCT26 44.00 P 0.63 0.63 0.55 0.54 -0.25 36 7 141 -4
29OCT26 45.00 P 0.70 0.70 0.70 0.70 -0.35 35 1 184 -1
29OCT26 46.00 P 1.15 1.15 0.86 0.94 -0.43 35 8 174 +5
29OCT26 47.00 P 1.16 1.21 1.16 1.22 -0.53 35 3 220 0
29OCT26 48.00 P 0.00 0.00 0.00 1.54 -0.64 35 0 42 0
29OCT26 49.00 P 0.00 0.00 0.00 1.93 -0.74 35 0 101 0
29OCT26 50.00 P 2.32 2.32 2.32 2.38 -0.85 35 1 55 +1
29OCT26 52.50 P 0.00 0.00 0.00 3.80 -1.05 35 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 5.53 -1.05 36 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 7.51 -1.35 36 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 9.68 -1.43 36 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 12.04 -1.47 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.40 -1.54 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.90 -1.44 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.40 -1.44 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 5 0
27NOV26 37.00 P 0.00 0.00 0.00 0.14 -0.07 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.21 -0.09 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.29 -0.11 37 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.40 -0.15 37 0 13 0
27NOV26 41.00 P 0.54 0.54 0.54 0.54 -0.20 37 10 31 0
27NOV26 42.00 P 0.70 0.70 0.70 0.72 -0.23 37 1 15 0
27NOV26 43.00 P 0.00 0.00 0.00 0.92 -0.29 37 0 31 0
27NOV26 44.00 P 0.00 0.00 0.00 1.14 -0.38 37 0 81 0
27NOV26 45.00 P 0.00 0.00 0.00 1.40 -0.45 36 0 82 0
27NOV26 46.00 P 0.00 0.00 0.00 1.71 -0.53 36 0 68 0
27NOV26 47.00 P 1.97 1.97 1.97 2.06 -0.61 36 1 111 +1
27NOV26 48.00 P 0.00 0.00 0.00 2.46 -0.68 36 0 49 0
27NOV26 49.00 P 0.00 0.00 0.00 2.91 -0.74 36 0 101 0
27NOV26 50.00 P 0.00 0.00 0.00 3.39 -0.82 36 0 27 0
27NOV26 52.50 P 0.00 0.00 0.00 4.82 -1.02 35 0 30 0
27NOV26 55.00 P 0.00 0.00 0.00 6.47 -1.20 34 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 8.58 -1.29 37 0 14 0
27NOV26 60.00 P 10.44 10.44 10.44 10.52 -1.46 34 14 14 +14
27NOV26 62.50 P 0.00 0.00 0.00 12.73 -1.57 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.04 -1.63 32 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.42 -1.66 31 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.82 -1.69 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 -0.05 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 -0.06 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 -0.08 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 -0.11 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.41 -0.13 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.54 -0.16 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 0.67 -0.23 37 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 0.86 -0.25 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.06 -0.32 37 0 40 0
30DEC26 43.00 P 0.00 0.00 0.00 1.29 -0.39 36 0 1,026 0
30DEC26 44.00 P 1.56 1.59 1.56 1.58 -0.44 37 3 19 +3
30DEC26 45.00 P 0.00 0.00 0.00 1.86 -0.52 36 0 55 0
30DEC26 46.00 P 0.00 0.00 0.00 2.20 -0.59 36 0 32 0
30DEC26 47.00 P 0.00 0.00 0.00 2.59 -0.64 36 0 36 0
30DEC26 48.00 P 0.00 0.00 0.00 3.01 -0.71 36 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.48 -0.77 36 0 45 0
30DEC26 50.00 P 4.10 4.10 4.00 3.97 -0.83 36 3 32 0
30DEC26 52.50 P 5.38 5.38 5.38 5.38 -1.00 35 30 45 +30
30DEC26 55.00 P 0.00 0.00 0.00 7.02 -1.02 35 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 8.88 -1.20 35 0 13 0
30DEC26 60.00 P 10.84 10.84 10.78 10.89 -1.30 35 26 26 +26
30DEC26 62.50 P 0.00 0.00 0.00 13.05 -1.31 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.27 -1.44 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.60 -1.50 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.93 -1.58 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.34 -1.62 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.76 -1.69 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.19 -1.71 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.64 -1.72 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.09 -1.67 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.57 -1.62 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.25 -1.42 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.45 -0.10 38 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.56 -0.13 38 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.70 -0.15 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 0.86 -0.19 38 0 2 0
30MAR27 38.00 P 1.03 1.03 1.03 1.05 -0.21 38 1 7 +1
30MAR27 39.00 P 0.00 0.00 0.00 1.26 -0.24 38 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.50 -0.25 38 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 1.72 -0.31 37 0 23 0
30MAR27 42.00 P 1.95 1.95 1.95 1.99 -0.37 37 4 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.26 -0.44 37 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 2.59 -0.50 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 2.98 -0.50 37 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 3.37 -0.57 37 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 3.78 -0.63 37 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 4.24 -0.67 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 4.72 -0.76 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 5.22 -0.83 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 6.66 -0.94 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 8.28 -1.05 36 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.06 -1.17 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.94 -1.04 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.87 -1.17 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.98 -1.21 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.16 -1.38 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.52 -1.29 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.70 -1.39 35 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 25.20 -1.29 37 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.58 -1.32 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.85 -0.19 38 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.00 -0.25 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.20 -0.24 38 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 1.44 -0.23 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.67 -0.25 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 1.92 -0.27 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.15 -0.34 38 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 2.45 -0.37 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 2.81 -0.37 38 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.09 -0.58 37 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 3.48 -0.50 37 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 3.88 -0.54 37 0 11 0
29JUN27 46.00 P 4.30 4.30 4.30 4.40 -0.50 38 1 315 0
29JUN27 47.00 P 0.00 0.00 0.00 4.84 -0.53 38 0 306 0
29JUN27 48.00 P 0.00 0.00 0.00 5.24 -0.64 37 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.71 -0.71 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.24 -0.74 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 7.68 -0.84 37 0 15 0
29JUN27 55.00 P 0.00 0.00 0.00 9.26 -0.97 37 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 10.96 -1.08 37 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 12.79 -1.04 37 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 14.68 -1.10 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.85 -1.02 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.95 -1.19 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.09 -1.23 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.31 -1.26 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.57 -1.30 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.09 -0.33 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.37 -0.36 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 2.66 -0.43 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.00 -0.45 39 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 3.35 -0.47 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 3.82 -0.44 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 4.24 -0.46 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 4.68 -0.46 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.12 -0.51 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.58 -0.56 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 6.09 -0.58 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 6.61 -0.58 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.14 -0.64 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.69 -0.69 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.93 -0.98 39 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 10.48 -1.13 39 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 12.51 -0.48 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.33 -0.50 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.76 -0.97 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.70 -1.03 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 19.71 -1.07 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 21.79 - 39 0 0 -
TOTAL PUT 194 13,084 +71
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$ 42.400
29SEP26 31.00 C 0.00 0.00 0.00 11.51 +0.91 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.43 +0.83 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.63 +1.02 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.45 +0.85 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.66 +1.05 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.69 +1.05 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.53 +0.83 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.59 +0.78 30 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 3.71 +0.73 30 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 2.91 +0.65 30 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.19 +0.50 30 0 76 0
29SEP26 42.00 C 0.00 0.00 0.00 1.56 +0.43 29 0 71 0
29SEP26 43.00 C 0.00 0.00 0.00 1.08 +0.34 29 0 64 0
29SEP26 44.00 C 0.62 0.75 0.62 0.72 +0.24 29 80 918 +3
29SEP26 45.00 C 0.30 0.45 0.30 0.46 +0.16 29 39 1,136 +7
29SEP26 46.00 C 0.26 0.26 0.26 0.28 +0.10 29 16 147 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 +0.07 30 0 111 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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
29OCT26 31.00 C 0.00 0.00 0.00 11.53 +0.83 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.53 +0.81 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.63 +0.91 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.52 +0.77 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.66 +0.84 31 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.71 +0.79 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.81 +0.75 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.97 +0.71 29 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 4.18 +0.64 29 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 3.46 +0.54 29 0 60 0
29OCT26 41.00 C 0.00 0.00 0.00 2.83 +0.45 30 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 2.18 +0.38 28 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 1.77 +0.38 29 0 40 0
29OCT26 44.00 C 0.00 0.00 0.00 1.35 +0.30 29 0 64 0
29OCT26 45.00 C 0.00 0.00 0.00 1.06 +0.25 30 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.79 +0.21 30 0 42 0
29OCT26 47.00 C 0.59 0.59 0.59 0.55 +0.12 29 2 41 +2
29OCT26 48.00 C 0.00 0.00 0.00 0.41 +0.10 29 0 18 0
29OCT26 49.00 C 0.30 0.30 0.30 0.30 +0.09 30 6 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.21 +0.06 30 0 25 0
29OCT26 52.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29OCT26 57.50 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 0.01 0.00 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.86 +0.89 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.95 +0.89 36 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.02 +0.94 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.99 +0.75 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.16 +0.71 30 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.37 +0.66 30 0 10 0
27NOV26 39.00 C 0.00 0.00 0.00 4.64 +0.61 30 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 3.97 +0.54 30 0 21 0
27NOV26 41.00 C 0.00 0.00 0.00 3.38 +0.51 30 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 2.83 +0.44 30 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 2.35 +0.45 30 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 1.92 +0.33 30 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 1.56 +0.26 30 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 1.26 +0.24 30 0 22 0
27NOV26 47.00 C 0.00 0.00 0.00 1.01 +0.19 30 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.81 +0.16 30 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.64 +0.14 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.49 +0.13 30 0 1 0
27NOV26 52.50 C 0.32 0.32 0.32 0.25 +0.06 30 3 17 -1
27NOV26 55.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.98 +0.93 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.04 +0.92 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.01 +0.79 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.21 +0.87 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.32 +0.94 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.47 +0.88 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.52 +0.69 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.78 +0.65 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.09 +0.61 30 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.45 +0.52 30 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 3.89 +0.51 31 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 3.35 +0.48 30 0 32 0
30DEC26 43.00 C 0.00 0.00 0.00 2.86 +0.43 30 0 30 0
30DEC26 44.00 C 2.37 2.37 2.37 2.44 +0.37 30 15 45 -15
30DEC26 45.00 C 2.02 2.02 2.02 2.06 +0.32 30 15 42 -15
30DEC26 46.00 C 0.00 0.00 0.00 1.73 +0.29 30 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 1.44 +0.24 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.20 +0.20 30 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.00 +0.22 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.83 +0.19 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.47 +0.10 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.29 +0.06 30 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 +0.03 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.51 +0.85 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.63 +0.83 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.78 +0.80 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.97 +0.79 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.17 +0.76 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.41 +0.90 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.70 +0.86 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.83 +0.63 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.20 +0.51 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.72 +0.58 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.13 +0.55 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.61 +0.48 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.13 +0.45 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 3.69 +0.41 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.29 +0.37 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.92 +0.33 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.60 +0.30 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.31 +0.30 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 2.05 +0.25 32 0 7 0
30MAR27 50.00 C 0.00 0.00 0.00 1.83 +0.25 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.32 +0.23 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.91 +0.14 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 +0.11 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.47 +0.08 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.32 +0.06 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 12.92 +0.89 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.08 +0.91 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.26 +0.89 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.46 +0.89 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.71 +0.88 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.98 +0.86 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.30 +1.06 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.65 +0.83 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.03 +0.80 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.46 +0.95 34 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 5.91 +0.75 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.41 +0.73 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.80 +0.69 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 4.50 +0.66 33 0 0 0
29JUN27 45.00 C 4.18 4.18 4.18 3.98 +0.63 32 5 15 -4
29JUN27 46.00 C 0.00 0.00 0.00 3.72 +0.61 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.38 +0.58 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.98 +0.55 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 2.76 +0.50 33 0 0 0
29JUN27 50.00 C 2.58 2.59 2.58 2.44 +0.48 32 5 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.88 +0.40 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.44 +0.33 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.11 +0.28 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 +0.24 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.64 +0.19 32 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.58 +0.74 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.84 +0.71 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.13 +0.70 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.44 +0.64 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.81 +0.64 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.20 +0.61 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.62 +0.57 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.08 +0.56 34 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.56 +0.51 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.09 +0.49 34 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.65 +0.49 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.21 +0.43 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.83 +0.41 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.47 +0.41 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.11 +0.36 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.80 +0.34 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.52 +0.34 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.23 +0.31 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.64 +0.34 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.07 +0.20 32 0 0 0
TOTAL CALL 186 5,210 -23
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 57 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 117 0
29SEP26 37.00 P 0.08 0.08 0.08 0.06 -0.04 31 30 142 +30
29SEP26 38.00 P 0.00 0.00 0.00 0.12 -0.09 30 0 99 0
29SEP26 39.00 P 0.27 0.27 0.24 0.24 -0.15 30 17 229 +17
29SEP26 40.00 P 0.49 0.49 0.40 0.42 -0.26 30 21 84 -4
29SEP26 41.00 P 0.00 0.00 0.00 0.69 -0.33 29 0 131 0
29SEP26 42.00 P 0.99 0.99 0.99 1.15 -0.41 31 2 530 0
29SEP26 43.00 P 1.63 1.63 1.48 1.64 -0.53 30 3 102 0
29SEP26 44.00 P 2.45 2.45 2.28 2.22 -0.67 29 89 948 +74
29SEP26 45.00 P 0.00 0.00 0.00 3.00 -0.71 30 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 3.82 -0.77 30 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 4.71 -0.81 30 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 5.64 -0.85 30 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 6.61 -0.87 30 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.60 -0.88 0 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 10.10 -0.88 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.60 -0.88 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.10 -0.88 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.60 -0.88 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.10 -0.88 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.60 -0.88 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.10 -0.88 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.60 -0.88 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.10 -0.88 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.60 -0.88 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.10 -0.88 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 56 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 39 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 -0.08 30 0 72 0
29OCT26 37.00 P 0.30 0.30 0.30 0.25 -0.13 29 3 73 +3
29OCT26 38.00 P 0.46 0.47 0.42 0.41 -0.18 30 10 80 +10
29OCT26 39.00 P 0.69 0.69 0.69 0.63 -0.24 30 17 54 -2
29OCT26 40.00 P 0.96 0.96 0.93 0.91 -0.31 30 16 117 -2
29OCT26 41.00 P 0.00 0.00 0.00 1.26 -0.38 30 0 69 0
29OCT26 42.00 P 0.00 0.00 0.00 1.68 -0.46 29 0 52 0
29OCT26 43.00 P 0.00 0.00 0.00 2.19 -0.52 29 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 2.78 -0.60 29 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 3.46 -0.65 29 0 106 0
29OCT26 46.00 P 0.00 0.00 0.00 4.21 -0.69 29 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.01 -0.74 29 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 5.86 -0.78 29 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 6.75 -0.81 29 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.68 -0.88 30 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.17 -0.81 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.65 -0.83 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.15 -0.83 46 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.65 -0.83 51 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.15 -0.83 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.15 -0.06 30 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.23 -0.10 30 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.36 -0.13 30 0 1 0
27NOV26 37.00 P 0.54 0.54 0.54 0.52 -0.17 30 2 47 +2
27NOV26 38.00 P 0.00 0.00 0.00 0.74 -0.21 30 0 31 0
27NOV26 39.00 P 0.00 0.00 0.00 1.00 -0.28 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.33 -0.32 30 0 32 0
27NOV26 41.00 P 0.00 0.00 0.00 1.71 -0.38 30 0 11 0
27NOV26 42.00 P 2.07 2.07 2.05 2.15 -0.42 30 55 75 +37
27NOV26 43.00 P 0.00 0.00 0.00 2.65 -0.49 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.23 -0.56 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 3.88 -0.61 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 4.59 -0.65 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.34 -0.69 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.14 -0.73 30 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 6.98 -0.76 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.80 -0.85 29 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.17 -0.84 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.65 -0.83 34 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.15 -0.83 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.65 -0.83 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.15 -0.83 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 -0.07 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.29 -0.10 30 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.42 -0.12 30 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 0.59 -0.15 31 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 0.79 -0.20 30 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 1.05 -0.25 31 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 1.37 -0.28 31 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 -0.30 31 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.11 -0.37 30 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 2.56 -0.42 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.07 -0.48 30 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 3.64 -0.53 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.28 -0.56 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 4.95 -0.60 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.67 -0.65 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.44 -0.68 30 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.24 -0.71 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.00 -0.81 29 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.21 -0.87 28 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.65 -0.84 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.15 -0.83 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.65 -0.83 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.15 -0.83 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.60 -0.88 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.10 -0.88 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.60 -0.88 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.10 -0.88 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.34 -0.07 31 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.45 -0.08 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.60 -0.10 31 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.76 -0.13 31 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 0.96 -0.21 31 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.25 -0.18 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.53 -0.20 32 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.86 -0.24 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.20 -0.28 31 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.58 -0.29 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.01 -0.33 31 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.48 -0.36 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 3.99 -0.40 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.55 -0.50 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.18 -0.51 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.82 -0.55 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.50 -0.59 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.15 -0.66 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.89 -0.69 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.65 -0.72 30 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.69 -0.75 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.85 -0.82 30 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.15 -0.87 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.65 -0.84 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.15 -0.83 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.60 -0.88 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.10 -0.88 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.60 -0.88 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.82 +0.02 32 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 0.99 -0.01 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.26 -0.02 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.49 -0.06 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.77 -0.11 32 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 2.09 -0.12 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.41 -0.21 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.86 -0.17 32 0 32 0
29JUN27 39.00 P 0.00 0.00 0.00 3.18 -0.23 31 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 3.64 -0.31 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.10 -0.32 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.63 -0.35 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.17 -0.38 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.74 -0.40 31 0 45 0
29JUN27 45.00 P 6.35 6.36 6.35 6.35 -0.41 31 5 35 0
29JUN27 46.00 P 0.00 0.00 0.00 6.96 -0.46 31 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.62 -0.48 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.30 -0.52 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 8.98 -0.57 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.72 -0.58 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.59 -0.68 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.61 -0.73 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.72 -0.78 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.91 -0.79 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.16 -0.87 24 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.65 -0.20 32 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 1.93 -0.25 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.22 -0.24 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.58 -0.25 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.94 -0.28 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.34 -0.31 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.78 -0.34 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.25 -0.34 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.72 -0.40 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.26 -0.41 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 5.80 -0.42 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.36 -0.47 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.97 -0.48 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.59 -0.48 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.22 -0.53 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.89 -0.55 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.58 -0.55 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.27 -0.58 31 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.12 -0.63 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.07 -0.70 29 0 0 0
TOTAL PUT 270 7,398 +165
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$ 29.500
04SEP26 19.75 C 0.00 0.00 0.00 9.75 - 0 0 0 -
04SEP26 20.00 C 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 9.00 -0.20 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 8.50 -0.20 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 8.00 -0.20 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 7.50 -0.20 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 6.50 -0.20 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 6.00 -0.20 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 5.50 -0.20 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 5.00 -0.20 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 4.50 -0.20 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 4.00 -0.20 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 3.50 -0.20 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 3.00 -0.20 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 2.50 -0.20 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 2.00 -0.20 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 1.50 -0.24 0 0 0 -131
04SEP26 28.50 C 0.00 0.00 0.00 1.00 -0.28 0 0 0 0
04SEP26 29.00 C 1.08 1.08 1.08 0.50 -0.33 0 150 0 -354
04SEP26 29.50 C 0.16 0.16 0.09 0.00 -0.48 0 81 81 +81
04SEP26 30.00 C 0.30 0.33 0.26 0.00 -0.24 0 630 914 +288
04SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 72 0
04SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 1,383 0
04SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 51 0
04SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
04SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
04SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,022 0
04SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
04SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
04SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
04SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 486 0
04SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
04SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 9.76 - 0 0 0 -
11SEP26 20.00 C 0.00 0.00 0.00 9.51 -0.20 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 9.01 -0.20 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 8.51 -0.20 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 8.01 -0.20 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 7.51 -0.20 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 7.01 -0.20 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 6.51 -0.21 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.01 -0.21 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 5.51 -0.21 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.02 -0.20 56 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 4.52 -0.21 50 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.03 -0.21 51 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 3.54 -0.22 49 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.07 -0.22 51 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 2.61 -0.23 50 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 2.17 -0.24 49 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 1.82 -0.24 53 0 120 0
11SEP26 28.50 C 0.00 0.00 0.00 1.45 -0.20 52 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 1.13 -0.20 52 0 0 0
11SEP26 29.50 C 0.78 0.78 0.78 0.85 -0.19 51 14 529 +14
11SEP26 30.00 C 0.80 0.80 0.58 0.62 -0.18 51 215 215 +191
11SEP26 30.50 C 0.00 0.00 0.00 0.44 -0.15 50 0 4 0
11SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.14 50 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.20 -0.12 50 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.10 50 0 11 0
11SEP26 32.50 C 0.00 0.00 0.00 0.09 -0.07 51 0 13 0
11SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.06 50 0 180 0
11SEP26 33.50 C 0.00 0.00 0.00 0.03 -0.04 50 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 15 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 15 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 278 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.55 -0.20 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.56 -0.29 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.57 -0.32 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.63 -0.20 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.72 -0.20 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.86 -0.20 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.09 -0.18 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.40 -0.17 49 0 28 0
29SEP26 29.00 C 0.00 0.00 0.00 1.87 -0.10 51 0 12 0
29SEP26 30.00 C 1.73 1.73 1.73 1.38 -0.10 51 15 26 +15
29SEP26 31.00 C 1.08 1.08 1.08 0.99 -0.08 50 3 223 +3
29SEP26 32.00 C 0.00 0.00 0.00 0.69 -0.09 50 0 74 0
29SEP26 33.00 C 0.46 0.46 0.46 0.47 -0.07 50 45 165 +45
29SEP26 34.00 C 0.00 0.00 0.00 0.31 -0.06 50 0 100 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.04 50 0 202 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.68 -0.33 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.72 -0.22 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.81 -0.32 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.97 -0.27 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.17 -0.19 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.42 -0.19 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.74 -0.18 50 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 3.13 -0.17 50 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 2.67 -0.08 51 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 2.18 -0.08 51 0 150 0
29OCT26 31.00 C 0.00 0.00 0.00 1.77 -0.05 51 0 92 0
29OCT26 32.00 C 1.44 1.44 1.44 1.42 -0.06 50 22 22 +7
29OCT26 33.00 C 0.00 0.00 0.00 1.13 -0.11 50 0 145 0
29OCT26 34.00 C 0.00 0.00 0.00 0.89 -0.10 50 0 98 0
29OCT26 35.00 C 0.00 0.00 0.00 0.69 -0.09 50 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 0.54 -0.07 50 0 135 0
29OCT26 37.00 C 0.00 0.00 0.00 0.41 -0.06 50 0 15 0
29OCT26 38.00 C 0.49 0.49 0.49 0.32 -0.05 50 15 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.24 -0.04 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 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
27NOV26 21.00 C 0.00 0.00 0.00 8.89 -0.20 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.02 -0.35 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.24 -0.19 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.59 -0.05 57 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.84 0.00 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.99 -0.19 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.48 -0.07 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.92 -0.07 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.39 -0.07 54 0 15 0
27NOV26 30.00 C 3.21 3.21 3.21 2.92 -0.07 54 15 17 +15
27NOV26 31.00 C 2.78 2.78 2.78 2.50 -0.09 53 15 15 +15
27NOV26 32.00 C 2.39 2.39 2.39 2.13 -0.10 53 15 15 +15
27NOV26 33.00 C 2.06 2.06 2.06 1.81 -0.10 53 15 30 +15
27NOV26 34.00 C 1.77 1.77 1.77 1.53 -0.12 53 15 15 +15
27NOV26 35.00 C 0.00 0.00 0.00 1.29 -0.11 53 0 30 0
27NOV26 36.00 C 0.00 0.00 0.00 1.08 -0.10 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.90 -0.09 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.75 -0.08 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.61 -0.06 52 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.52 -0.06 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.43 -0.05 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.35 -0.05 52 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.29 -0.04 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.24 -0.03 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
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
30DEC26 21.00 C 0.00 0.00 0.00 9.16 -0.20 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.35 -0.19 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.59 -0.31 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.97 -0.09 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.18 -0.24 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.61 -0.17 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.02 -0.10 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.51 -0.06 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.01 -0.07 55 0 0 0
30DEC26 30.00 C 3.55 3.55 3.55 3.55 -0.08 54 25 255 +25
30DEC26 31.00 C 0.00 0.00 0.00 3.14 -0.08 54 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 2.77 -0.08 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.43 -0.09 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.13 -0.10 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.86 -0.11 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.62 -0.11 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.41 -0.10 54 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 1.19 -0.13 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.04 -0.07 53 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.90 -0.07 53 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 -0.06 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 -0.06 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.60 -0.05 53 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.05 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 -0.04 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.38 -0.04 53 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 -0.04 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 -0.04 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.24 -0.03 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.01 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 0.00 55 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 55 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 9.92 -0.19 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.20 -0.19 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.53 -0.18 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.89 -0.17 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.28 -0.17 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.72 -0.16 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.27 -0.15 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.73 -0.18 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.36 -0.06 56 0 0 0
30MAR27 30.00 C 5.15 5.15 5.15 4.92 -0.07 55 11 11 +11
30MAR27 31.00 C 0.00 0.00 0.00 4.49 -0.10 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.16 -0.07 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.81 -0.08 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.49 -0.09 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 3.19 -0.11 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.92 -0.11 55 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.67 -0.11 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.44 -0.10 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.23 -0.09 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.04 -0.08 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.86 -0.08 55 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.70 -0.08 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.55 -0.07 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.41 -0.03 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.29 -0.06 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.18 -0.06 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.07 -0.03 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.95 -0.05 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.87 -0.05 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.79 -0.05 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.63 -0.04 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 -0.03 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 -0.02 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 -0.01 54 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.03 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.65 -0.17 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.00 -0.17 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.38 -0.17 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.80 -0.15 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.24 -0.16 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.72 -0.15 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.23 -0.14 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.76 -0.14 55 0 0 0
29JUN27 29.00 C 6.33 6.33 6.33 6.32 -0.14 55 4 254 +4
29JUN27 30.00 C 0.00 0.00 0.00 5.98 -0.14 55 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 5.53 -0.12 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 5.25 -0.04 56 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.93 -0.06 56 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.51 -0.11 55 0 240 0
29JUN27 35.00 C 4.32 4.32 4.32 4.26 -0.06 55 2 18 +2
29JUN27 36.00 C 0.00 0.00 0.00 4.06 -0.08 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.79 -0.04 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.54 -0.09 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.21 -0.09 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 3.00 -0.08 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.80 -0.08 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.70 0.00 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.45 -0.07 55 0 3 0
29JUN27 44.00 C 0.00 0.00 0.00 2.36 -0.07 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 2.14 -0.06 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 2.00 -0.06 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.87 -0.06 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.75 -0.05 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.64 -0.05 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.53 -0.05 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.30 -0.04 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.10 -0.04 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.93 -0.04 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.79 -0.03 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.68 -0.02 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.58 -0.02 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.49 -0.02 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.42 -0.03 55 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 11.35 -0.19 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.75 -0.19 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.17 -0.19 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.63 -0.18 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.11 -0.18 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.62 -0.18 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.34 -0.11 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.88 -0.14 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.44 -0.17 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.06 -0.15 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.68 -0.15 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.28 -0.14 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.99 -0.09 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.68 -0.09 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.35 -0.12 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.08 -0.11 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.82 -0.11 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.43 -0.18 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 4.20 -0.26 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.97 -0.13 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.76 -0.13 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.56 -0.13 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.38 -0.12 56 0 0 0
TOTAL CALL 1,307 16,477 +276
04SEP26 19.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
04SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
04SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
04SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 230 0
04SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 75 0
04SEP26 29.50 P 0.05 0.15 0.05 0.00 -0.28 0 221 499 0
04SEP26 30.00 P 0.25 0.31 0.25 0.50 -0.03 0 140 0 -76
04SEP26 30.50 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 -36
04SEP26 31.00 P 0.00 0.00 0.00 1.50 +0.17 0 0 0 -149
04SEP26 31.50 P 0.00 0.00 0.00 2.00 +0.19 0 0 0 -100
04SEP26 32.00 P 0.00 0.00 0.00 2.50 +0.20 0 0 0 -15
04SEP26 32.50 P 0.00 0.00 0.00 3.00 +0.20 0 0 0 -37
04SEP26 33.00 P 0.00 0.00 0.00 3.50 +0.20 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 4.50 +0.20 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 5.00 +0.20 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 5.50 +0.20 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 6.50 +0.20 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 7.50 +0.20 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 8.50 +0.20 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 9.50 +0.20 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 10.50 +0.20 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 11.00 +0.20 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 11.50 +0.20 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 12.00 +0.20 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 12.50 +0.20 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 13.00 +0.20 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 13.50 +0.20 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 14.00 +0.20 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 14.50 +0.20 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 15.00 +0.20 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 15.50 +0.20 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 16.00 +0.20 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 - 120 0 0 -
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 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 54 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 15 0
11SEP26 27.50 P 0.16 0.16 0.16 0.15 -0.04 49 6 61 +6
11SEP26 28.00 P 0.16 0.16 0.16 0.25 -0.05 49 98 113 +98
11SEP26 28.50 P 0.27 0.27 0.27 0.38 -0.05 48 200 230 +200
11SEP26 29.00 P 0.45 0.45 0.45 0.56 -0.04 48 11 34 +11
11SEP26 29.50 P 0.60 0.85 0.60 0.78 -0.04 48 9 9 +9
11SEP26 30.00 P 0.78 1.15 0.75 1.05 -0.03 47 66 71 +11
11SEP26 30.50 P 0.00 0.00 0.00 1.37 -0.01 47 0 15 0
11SEP26 31.00 P 0.00 0.00 0.00 1.75 +0.04 47 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 2.12 +0.04 43 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 2.61 +0.10 49 0 15 0
11SEP26 32.50 P 0.00 0.00 0.00 3.07 +0.13 50 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 3.54 +0.15 50 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 4.02 +0.17 50 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 4.51 +0.18 51 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 5.00 +0.18 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 5.53 +0.22 68 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 6.50 +0.20 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 7.00 +0.20 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 7.50 +0.20 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 8.00 +0.20 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 8.50 +0.20 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 9.00 +0.20 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 9.50 +0.20 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 10.00 +0.20 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 10.50 +0.20 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 11.00 +0.20 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 11.50 +0.20 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 12.00 +0.20 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 12.50 +0.20 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 13.00 +0.20 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 13.50 +0.20 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 14.00 +0.20 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 14.50 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 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 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29SEP26 25.00 P 0.19 0.19 0.19 0.17 0.00 50 500 530 +500
29SEP26 26.00 P 0.00 0.00 0.00 0.32 +0.01 50 0 500 0
29SEP26 27.00 P 0.45 0.51 0.44 0.52 0.00 49 92 439 +38
29SEP26 28.00 P 0.00 0.00 0.00 0.82 0.00 49 0 407 0
29SEP26 29.00 P 1.13 1.13 1.13 1.23 0.00 48 1 649 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.73 +0.02 48 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.47 +0.15 52 0 247 0
29SEP26 32.00 P 0.00 0.00 0.00 3.11 +0.11 49 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.90 +0.13 49 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 4.75 +0.15 49 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 5.65 +0.17 50 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.66 +0.30 56 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.59 +0.22 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.51 +0.20 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.53 +0.22 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.54 +0.24 64 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.50 +0.20 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.50 +0.20 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.50 +0.20 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.50 +0.20 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.50 +0.20 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.50 +0.20 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.50 +0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.50 +0.20 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.50 +0.20 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.50 +0.20 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.50 +0.20 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.00 +0.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.50 +0.20 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.00 +0.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.50 +0.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.00 +0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.50 +0.20 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.14 0.00 50 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.38 +0.01 50 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.56 0.00 50 0 18 0
29OCT26 26.00 P 0.00 0.00 0.00 0.81 +0.02 50 0 5 0
29OCT26 27.00 P 0.00 0.00 0.00 1.12 +0.02 50 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 1.50 +0.02 49 0 14 0
29OCT26 29.00 P 1.71 1.86 1.71 1.96 +0.03 49 31 154 +31
29OCT26 30.00 P 2.23 2.23 2.20 2.49 +0.04 49 23 246 +15
29OCT26 31.00 P 2.79 2.82 2.75 3.09 +0.05 49 45 60 +30
29OCT26 32.00 P 0.00 0.00 0.00 3.75 +0.08 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.47 +0.09 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.24 +0.11 50 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.10 +0.17 51 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 6.95 +0.21 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.88 +0.24 53 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 8.77 +0.21 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.68 +0.25 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.63 +0.23 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.62 +0.28 56 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.59 +0.26 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.57 +0.26 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.53 +0.23 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.50 +0.20 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.50 +0.20 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.50 +0.20 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.50 +0.20 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.50 +0.20 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.50 +0.20 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.50 +0.20 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.00 +0.20 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.50 +0.20 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.00 +0.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.50 +0.20 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.00 +0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.50 +0.20 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.25 0.00 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.38 0.00 53 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 0.54 0.00 52 0 165 0
27NOV26 24.00 P 0.00 0.00 0.00 0.76 0.00 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.03 +0.02 53 0 63 0
27NOV26 26.00 P 0.00 0.00 0.00 1.33 +0.01 52 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 1.70 +0.02 52 0 25 0
27NOV26 28.00 P 0.00 0.00 0.00 2.12 +0.02 52 0 265 0
27NOV26 29.00 P 0.00 0.00 0.00 2.61 +0.03 52 0 62 0
27NOV26 30.00 P 0.00 0.00 0.00 3.14 +0.03 52 0 94 0
27NOV26 31.00 P 0.00 0.00 0.00 3.71 +0.02 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.38 +0.03 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.10 +0.02 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.78 -0.01 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.56 -0.01 52 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.34 -0.01 52 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.17 -0.04 52 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.03 -0.01 52 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 9.90 +0.06 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.90 +0.19 55 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 11.78 +0.21 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.73 +0.22 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.67 +0.18 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.64 +0.23 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.55 +0.18 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.52 +0.18 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.51 +0.19 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.50 +0.19 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.50 +0.20 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.50 +0.20 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.50 +0.20 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.00 +0.20 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.50 +0.20 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.00 +0.20 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.50 +0.20 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.00 +0.20 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.50 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 0.00 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 +0.01 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 0.00 53 0 58 0
30DEC26 25.00 P 0.00 0.00 0.00 1.43 +0.02 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.77 +0.02 53 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 +0.02 52 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.62 +0.03 53 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 3.11 +0.03 52 0 70 0
30DEC26 30.00 P 3.58 3.58 3.58 3.66 +0.04 52 5 150 +5
30DEC26 31.00 P 0.00 0.00 0.00 4.23 +0.03 52 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 4.87 +0.06 52 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.55 +0.12 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.27 +0.07 53 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.02 +0.07 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.84 +0.06 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 8.65 +0.13 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.46 +0.12 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.26 +0.08 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.18 +0.19 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.14 +0.24 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.94 +0.08 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.91 +0.24 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.86 +0.26 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.69 +0.16 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.64 +0.17 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.60 +0.17 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.57 +0.18 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.54 +0.18 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.53 +0.19 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.00 +0.20 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.50 +0.20 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.00 +0.20 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.50 +0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.00 +0.20 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.50 +0.20 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.00 +0.20 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.50 +0.20 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.10 +0.01 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.35 +0.02 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.66 +0.02 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.99 +0.03 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.36 +0.03 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.77 +0.04 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.22 +0.04 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.70 +0.03 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.23 +0.04 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.79 +0.05 53 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.36 +0.03 53 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.00 +0.04 53 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.68 +0.10 54 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.34 +0.04 53 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.09 +0.09 54 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 8.78 +0.02 53 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 9.56 +0.04 54 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.35 +0.04 54 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.25 +0.12 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.97 +0.12 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.78 +0.12 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.64 +0.13 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.50 +0.13 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.36 +0.13 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.25 +0.15 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.15 +0.15 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.05 +0.15 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.96 +0.15 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.89 +0.16 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.83 +0.17 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.19 +0.17 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.60 +0.18 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.04 +0.19 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.51 +0.20 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.00 +0.20 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.50 +0.20 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.00 +0.20 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.50 +0.20 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.66 +0.02 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.98 +0.04 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.31 0.00 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.71 +0.05 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.11 +0.03 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.58 +0.01 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.06 +0.01 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.57 +0.01 54 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 5.11 +0.01 54 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 5.69 +0.02 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.33 +0.04 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.86 +0.07 54 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.49 0.00 53 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.18 +0.01 53 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.01 +0.10 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 9.62 +0.02 54 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.46 +0.12 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.21 +0.11 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.97 +0.12 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.74 +0.12 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.56 +0.14 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.37 +0.13 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.19 +0.13 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.01 +0.13 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.88 +0.15 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.74 +0.14 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.61 +0.14 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.49 +0.15 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.38 +0.16 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.28 +0.16 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.56 +0.16 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.89 +0.17 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.26 +0.18 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.65 +0.18 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.08 +0.19 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.53 +0.19 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.00 +0.19 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.50 +0.20 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.21 +0.01 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.59 +0.01 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.94 +0.02 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.38 0.00 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.81 0.00 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.27 +0.01 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.76 0.00 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.29 +0.02 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.83 +0.01 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.42 +0.01 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.08 +0.08 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.72 +0.09 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.38 +0.10 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.06 +0.10 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.82 +0.23 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.51 +0.05 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.22 +0.06 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.97 +0.07 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.73 +0.07 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.50 +0.08 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.27 +0.08 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.05 +0.09 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.87 +0.09 56 0 0 0
TOTAL PUT 1,448 11,943 +542
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 189.100
04SEP26 143.00 C 0.00 0.00 0.00 46.10 - 0 0 0 -
04SEP26 144.00 C 0.00 0.00 0.00 45.10 - 0 0 0 -
04SEP26 145.00 C 0.00 0.00 0.00 44.10 +6.09 0 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 43.10 +6.09 0 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 42.10 +6.09 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 41.10 +5.66 0 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 40.10 +5.67 0 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 39.10 +5.66 0 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 36.60 +5.93 0 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 34.10 +6.09 0 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 31.60 +6.09 0 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 29.10 +6.09 0 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 26.60 +6.09 0 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 24.10 +6.09 0 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 21.60 +6.09 0 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 19.10 +6.09 0 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 16.60 +6.08 0 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 14.10 +6.07 0 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 11.60 +5.99 0 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 9.10 +5.68 0 0 0 -12
04SEP26 182.50 C 0.00 0.00 0.00 6.60 +4.93 0 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 4.10 +3.45 0 0 0 -50
04SEP26 187.50 C 1.01 2.00 1.01 1.60 +1.41 0 68 0 -38
04SEP26 190.00 C 0.22 0.38 0.12 0.00 -0.05 0 44 52 +15
04SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
04SEP26 195.00 C 0.06 0.06 0.06 0.00 -0.01 0 2 110 -2
04SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 106 0
04SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
04SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
04SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
04SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
04SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
04SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
04SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
04SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
04SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
04SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 46.18 - 0 0 0 -
11SEP26 144.00 C 0.00 0.00 0.00 45.18 - 0 0 0 -
11SEP26 145.00 C 0.00 0.00 0.00 44.30 +6.20 89 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 43.30 +6.20 87 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 42.19 +6.09 60 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 41.19 +5.75 58 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 40.19 +5.76 56 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 39.31 +5.87 80 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 36.69 +6.02 47 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 34.19 +6.09 39 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 31.65 +6.04 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 29.15 +6.04 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 26.69 +6.06 0 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 24.20 +6.04 34 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 21.70 +5.98 29 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 19.22 +5.88 32 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 16.75 +5.69 31 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 14.32 +5.58 31 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 11.97 +5.20 31 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 9.51 +4.39 27 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 7.43 +3.70 28 0 0 0
11SEP26 185.00 C 5.84 6.02 5.84 5.64 +3.03 29 2 17 +2
11SEP26 187.50 C 4.10 4.40 4.10 4.11 +2.36 30 2 61 0
11SEP26 190.00 C 2.64 2.77 2.64 2.86 +1.74 30 2 37 +2
11SEP26 192.50 C 1.67 2.13 1.59 1.90 +1.21 31 92 46 -14
11SEP26 195.00 C 1.10 1.37 1.10 1.20 +0.79 31 62 81 +29
11SEP26 197.50 C 0.87 0.92 0.87 0.72 +0.48 31 17 17 +17
11SEP26 200.00 C 0.51 0.60 0.51 0.43 +0.30 31 19 59 +18
11SEP26 202.50 C 0.00 0.00 0.00 0.24 +0.17 32 0 1 0
11SEP26 205.00 C 0.23 0.23 0.23 0.12 +0.08 31 10 24 +10
11SEP26 207.50 C 0.13 0.13 0.13 0.06 +0.04 32 10 10 +10
11SEP26 210.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.91 +5.53 31 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.31 +5.85 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.70 +5.78 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.31 +5.22 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.22 +6.13 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.63 +5.90 34 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 27.22 +5.79 34 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 24.73 +5.54 31 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 22.39 +5.34 31 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 20.11 +5.10 31 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 17.91 +4.82 31 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 15.81 +4.50 31 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 13.82 +4.16 31 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 11.96 +4.04 31 0 47 0
29SEP26 182.50 C 10.70 10.70 10.70 10.23 +3.60 31 1 89 0
29SEP26 185.00 C 7.87 7.90 7.87 8.66 +3.18 31 16 158 +15
29SEP26 187.50 C 6.40 7.63 6.40 7.03 +2.55 30 20 120 +13
29SEP26 190.00 C 5.25 5.50 5.25 5.92 +2.30 31 6 322 0
29SEP26 192.50 C 4.64 4.64 4.64 4.76 +1.87 30 1 412 0
29SEP26 195.00 C 3.66 3.85 3.66 3.84 +1.55 30 21 337 -10
29SEP26 197.50 C 2.88 3.34 2.88 3.16 +1.37 31 26 538 +26
29SEP26 200.00 C 1.70 2.68 1.70 2.51 +1.13 31 126 594 +35
29SEP26 205.00 C 1.42 1.70 1.41 1.53 +0.69 31 46 524 +1
29SEP26 210.00 C 0.88 1.11 0.88 0.87 +0.41 31 102 837 +46
29SEP26 215.00 C 0.60 0.67 0.60 0.47 +0.22 31 34 512 -5
29SEP26 220.00 C 0.42 0.42 0.40 0.25 +0.12 31 23 491 -10
29SEP26 225.00 C 0.00 0.00 0.00 0.12 +0.06 31 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 126 0
29SEP26 240.00 C 0.08 0.10 0.08 0.02 +0.01 33 10 422 -10
29SEP26 245.00 C 0.09 0.09 0.09 0.01 0.00 33 3 507 -3
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 836 0
29SEP26 255.00 C 0.06 0.06 0.06 0.01 0.00 38 28 497 -28
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 30.66 - 32 0 0 -
29OCT26 162.50 C 0.00 0.00 0.00 28.48 - 32 0 0 -
29OCT26 165.00 C 0.00 0.00 0.00 26.36 +5.48 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 24.27 +4.90 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 22.26 +4.70 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 20.34 +4.49 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 18.50 +4.26 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 16.76 +4.02 32 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 15.11 +4.10 32 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 13.57 +3.82 32 0 29 0
29OCT26 185.00 C 0.00 0.00 0.00 12.49 +3.88 34 0 46 0
29OCT26 187.50 C 11.13 11.13 11.13 10.60 +3.04 32 15 28 +15
29OCT26 190.00 C 0.00 0.00 0.00 9.40 +2.79 32 0 52 0
29OCT26 192.50 C 7.90 7.90 7.90 8.27 +2.52 32 1 46 +1
29OCT26 195.00 C 7.10 7.50 7.10 7.18 +2.20 31 4 82 0
29OCT26 197.50 C 0.00 0.00 0.00 6.28 +1.99 32 0 128 0
29OCT26 200.00 C 5.23 5.23 5.20 5.46 +1.78 32 22 156 0
29OCT26 205.00 C 4.16 4.25 4.16 4.08 +1.40 32 4 151 -2
29OCT26 210.00 C 0.00 0.00 0.00 3.10 +1.18 32 0 253 0
29OCT26 215.00 C 2.25 2.36 2.25 2.20 +0.78 32 75 309 +73
29OCT26 220.00 C 1.65 1.77 1.63 1.63 +0.64 33 261 381 +261
29OCT26 225.00 C 1.16 1.19 1.16 1.14 +0.47 32 4 129 +3
29OCT26 230.00 C 0.00 0.00 0.00 0.79 +0.35 32 0 286 0
29OCT26 235.00 C 0.00 0.00 0.00 0.53 +0.24 32 0 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.35 +0.15 32 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.23 +0.10 32 0 21 0
29OCT26 250.00 C 0.00 0.00 0.00 0.15 +0.07 32 0 119 0
29OCT26 255.00 C 0.00 0.00 0.00 0.10 +0.05 32 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 20 0
27NOV26 160.00 C 0.00 0.00 0.00 32.55 - 35 0 0 -
27NOV26 162.50 C 0.00 0.00 0.00 30.72 - 36 0 0 -
27NOV26 165.00 C 0.00 0.00 0.00 28.70 +5.39 35 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 26.68 +4.52 35 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 24.86 +4.35 35 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 23.11 +4.17 35 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 21.44 +3.99 35 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 19.84 +3.80 35 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 18.32 +4.05 35 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 16.87 +3.81 35 0 0 0
27NOV26 185.00 C 15.01 15.01 15.01 15.17 +3.25 34 15 30 +15
27NOV26 187.50 C 13.41 14.13 13.41 13.91 +3.05 34 57 87 +57
27NOV26 190.00 C 12.24 12.92 12.24 12.69 +2.82 34 27 42 +27
27NOV26 192.50 C 0.00 0.00 0.00 11.59 +2.64 34 0 30 0
27NOV26 195.00 C 0.00 0.00 0.00 10.73 +2.63 35 0 90 0
27NOV26 197.50 C 8.92 8.93 8.92 9.80 +2.49 35 30 90 +15
27NOV26 200.00 C 0.00 0.00 0.00 8.73 +2.14 34 0 110 0
27NOV26 205.00 C 0.00 0.00 0.00 7.31 +2.00 35 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 5.86 +1.61 35 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 4.76 +1.33 35 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 3.85 +1.10 35 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 3.11 +0.96 35 0 130 0
27NOV26 230.00 C 0.00 0.00 0.00 2.44 +0.77 35 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 1.91 +0.62 35 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 1.44 +0.45 35 0 119 0
27NOV26 245.00 C 0.00 0.00 0.00 1.11 +0.35 35 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.85 +0.27 35 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.65 +0.22 35 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 44.52 +5.30 37 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 41.91 +4.82 35 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 40.17 +5.15 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.80 +4.81 35 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 35.61 +5.20 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.61 +5.06 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.71 +4.97 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.78 +4.74 34 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 27.95 +4.59 34 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 26.25 +4.46 34 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.57 +4.27 34 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.96 +4.16 34 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 21.47 +4.15 34 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 19.97 +4.01 34 0 48 0
30DEC26 182.50 C 0.00 0.00 0.00 18.60 +3.84 34 0 75 0
30DEC26 185.00 C 0.00 0.00 0.00 17.27 +3.63 34 0 56 0
30DEC26 187.50 C 0.00 0.00 0.00 16.01 +3.44 34 0 56 0
30DEC26 190.00 C 0.00 0.00 0.00 14.82 +3.24 34 0 53 0
30DEC26 192.50 C 0.00 0.00 0.00 13.71 +3.07 34 0 220 0
30DEC26 195.00 C 0.00 0.00 0.00 12.69 +2.89 34 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 11.63 +2.67 34 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 10.71 +2.47 34 0 109 0
30DEC26 205.00 C 9.22 9.22 9.22 9.14 +2.23 35 15 111 +9
30DEC26 210.00 C 0.00 0.00 0.00 7.67 +1.86 34 0 338 0
30DEC26 215.00 C 0.00 0.00 0.00 6.46 +1.64 35 0 104 0
30DEC26 220.00 C 0.00 0.00 0.00 5.41 +1.47 35 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 4.52 +1.39 35 0 70 0
30DEC26 230.00 C 3.94 3.94 3.94 3.69 +1.18 35 1 133 0
30DEC26 235.00 C 0.00 0.00 0.00 3.05 +0.99 35 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 2.47 +0.85 35 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.96 +0.64 34 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.58 +0.54 34 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 1.28 +0.44 34 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 1.02 +0.37 34 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.82 +0.30 34 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.65 +0.25 34 0 99 0
30DEC26 275.00 C 0.90 0.90 0.90 0.52 +0.20 34 1 20 +1
30MAR27 147.50 C 0.00 0.00 0.00 46.84 +5.10 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.03 +5.13 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.10 +5.06 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 41.20 +4.71 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 39.16 +4.37 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.56 +4.45 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.64 +3.87 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 33.99 +3.71 34 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 32.39 +3.56 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.82 +3.44 34 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 29.88 +3.92 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 28.43 +3.73 35 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 26.98 +4.23 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.67 +4.14 35 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 24.41 +4.06 35 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 22.46 +3.13 34 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 21.50 +3.20 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.37 +3.10 35 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 19.29 +3.02 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 18.27 +2.85 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 17.28 +2.70 35 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 16.32 +2.58 35 0 170 0
30MAR27 205.00 C 0.00 0.00 0.00 14.58 +2.40 35 0 47 0
30MAR27 210.00 C 11.00 11.00 11.00 13.00 +2.17 35 4 983 0
30MAR27 215.00 C 0.00 0.00 0.00 11.53 +2.02 35 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 10.10 +1.63 35 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 9.00 +1.35 35 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 8.04 +1.28 35 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 7.40 +1.46 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.29 +1.28 35 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 5.55 +0.98 35 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 4.90 +0.92 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 4.31 +0.84 35 0 0 0
30MAR27 260.00 C 4.00 4.00 4.00 3.71 +0.66 35 1 34 +1
29JUN27 160.00 C 0.00 0.00 0.00 40.81 +4.61 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 39.23 +4.52 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 37.66 +4.12 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 36.25 +4.12 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 34.87 +3.97 34 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 33.50 +4.05 34 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 32.12 +3.98 34 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.84 +3.06 34 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 29.65 +3.90 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 28.46 +3.86 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 27.27 +3.68 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 26.08 +3.50 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 25.03 +3.45 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 24.02 +3.45 35 0 17 0
29JUN27 195.00 C 0.00 0.00 0.00 23.02 +3.40 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 22.02 +3.23 35 0 160 0
29JUN27 200.00 C 0.00 0.00 0.00 21.01 +3.04 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 19.30 +2.98 35 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 17.65 +2.81 35 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 16.03 +2.51 35 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 14.72 +2.52 35 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 13.41 +1.97 35 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 12.19 +1.80 35 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 11.15 +1.81 35 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 10.42 +1.94 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 9.38 +1.69 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 8.60 +1.69 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.81 +1.58 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 7.03 +1.37 36 0 5 0
29SEP27 160.00 C 0.00 0.00 0.00 44.14 - 34 0 0 -
29SEP27 162.50 C 0.00 0.00 0.00 42.66 - 34 0 0 -
29SEP27 165.00 C 0.00 0.00 0.00 41.31 +4.25 34 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 39.95 +4.21 34 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 38.59 +4.15 34 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 37.24 +3.97 34 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 35.93 +3.83 34 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 34.76 +3.78 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 33.59 +3.83 35 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 32.41 +3.78 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 31.24 +3.60 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 30.07 +3.41 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 29.05 +3.38 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 28.06 +3.37 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 27.08 +3.38 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 26.09 +3.28 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 25.11 +3.11 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 23.30 +2.91 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 21.68 +2.90 35 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 20.07 +2.68 35 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 18.54 +2.43 35 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 17.26 +2.44 35 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 16.08 +2.01 36 0 0 0
TOTAL CALL 1,330 22,388 +533
04SEP26 143.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 144.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
04SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
04SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 17 0
04SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 20 0
04SEP26 180.00 P 0.05 0.05 0.01 0.00 -0.42 0 48 126 0
04SEP26 182.50 P 0.10 0.10 0.02 0.00 -1.24 0 60 128 -3
04SEP26 185.00 P 1.00 1.00 0.02 0.00 -2.74 0 73 209 -19
04SEP26 187.50 P 2.30 2.30 0.05 0.00 -4.83 0 124 80 -49
04SEP26 190.00 P 1.92 1.95 0.42 0.90 -6.13 0 152 0 -132
04SEP26 192.50 P 3.60 3.80 3.30 3.40 -6.10 0 15 0 -46
04SEP26 195.00 P 0.00 0.00 0.00 5.90 -6.10 0 0 0 -29
04SEP26 197.50 P 0.00 0.00 0.00 8.40 -6.54 0 0 0 -15
04SEP26 200.00 P 0.00 0.00 0.00 10.90 -6.10 0 0 0 -15
04SEP26 202.50 P 0.00 0.00 0.00 13.40 -6.10 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 15.90 -6.10 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 18.40 -6.10 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 20.90 -6.10 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 23.40 -6.10 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 25.90 -6.10 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 28.40 -6.10 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 30.90 -6.10 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 33.40 -6.10 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 35.90 -6.10 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 38.40 -6.66 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 40.90 -6.63 0 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 43.40 -6.65 0 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 45.90 -6.10 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 48.40 -6.66 0 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 50.90 -6.10 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 53.40 -6.10 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 55.90 -6.66 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 58.40 -6.64 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 60.90 -6.64 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 63.40 -6.10 0 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
11SEP26 144.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 66 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 63 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 60 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 0 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 44 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 8 0
11SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.10 33 0 0 0
11SEP26 170.00 P 0.13 0.13 0.13 0.02 -0.22 32 2 29 0
11SEP26 172.50 P 0.00 0.00 0.00 0.06 -0.40 32 0 10 0
11SEP26 175.00 P 0.29 0.29 0.23 0.13 -0.71 32 15 106 +7
11SEP26 177.50 P 0.00 0.00 0.00 0.27 -1.14 32 0 54 0
11SEP26 180.00 P 1.29 1.29 0.60 0.54 -1.69 32 51 85 +6
11SEP26 182.50 P 1.36 1.36 0.89 0.97 -2.36 32 17 81 +10
11SEP26 185.00 P 2.90 2.90 1.64 1.66 -3.05 32 16 71 +5
11SEP26 187.50 P 3.22 3.22 2.50 2.60 -3.79 32 25 56 +23
11SEP26 190.00 P 4.40 4.40 3.60 3.87 -4.42 32 6 34 +2
11SEP26 192.50 P 5.20 5.20 5.20 5.41 -4.70 33 2 9 0
11SEP26 195.00 P 6.93 6.93 6.68 7.26 -5.44 34 4 9 +3
11SEP26 197.50 P 0.00 0.00 0.00 9.32 -5.62 35 0 6 0
11SEP26 200.00 P 11.00 11.00 11.00 11.24 -5.82 31 1 1 +1
11SEP26 202.50 P 0.00 0.00 0.00 13.56 -5.95 31 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 15.96 -6.04 32 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 18.41 -6.09 31 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 20.90 -6.10 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 23.40 -6.10 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 25.90 -6.10 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 28.40 -6.66 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 30.90 -6.42 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 33.40 -6.66 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 35.90 -6.66 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 38.51 -6.55 67 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 41.03 -6.50 72 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 43.51 -6.54 74 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 45.90 -6.46 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 48.40 -6.66 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 50.96 -6.40 79 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 53.46 -6.61 82 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.02 -0.08 31 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.04 -0.12 32 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.07 -0.19 32 0 105 0
29SEP26 160.00 P 0.28 0.28 0.27 0.11 -0.29 31 10 229 +10
29SEP26 162.50 P 0.00 0.00 0.00 0.18 -0.41 31 0 320 0
29SEP26 165.00 P 0.54 0.54 0.54 0.29 -0.57 31 3 328 +3
29SEP26 167.50 P 0.77 0.77 0.60 0.45 -0.77 31 19 526 -7
29SEP26 170.00 P 0.80 0.85 0.80 0.68 -1.02 31 14 1,231 -10
29SEP26 172.50 P 1.33 1.33 1.00 0.99 -1.31 31 54 1,054 +15
29SEP26 175.00 P 1.70 1.70 1.38 1.40 -1.47 31 41 275 0
29SEP26 177.50 P 2.25 2.25 2.00 1.91 -1.98 31 20 429 -16
29SEP26 180.00 P 3.14 3.20 2.36 2.54 -2.29 31 248 1,074 -83
29SEP26 182.50 P 4.27 4.27 3.15 3.25 -2.85 31 29 398 +19
29SEP26 185.00 P 4.90 4.90 4.10 4.25 -3.21 31 12 524 +4
29SEP26 187.50 P 6.00 6.00 4.92 5.45 -3.06 32 27 266 0
29SEP26 190.00 P 7.10 7.20 6.30 6.63 -3.74 32 15 416 -8
29SEP26 192.50 P 8.35 8.35 8.35 8.02 -4.11 32 15 285 0
29SEP26 195.00 P 9.41 9.41 9.41 9.50 -4.52 31 3 486 -3
29SEP26 197.50 P 12.00 12.00 11.70 11.21 -4.80 31 2 343 -2
29SEP26 200.00 P 0.00 0.00 0.00 13.05 -5.04 31 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 17.06 -5.47 31 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 21.46 -5.74 31 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 26.37 -5.68 35 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 31.10 -6.30 35 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 36.26 -6.30 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 41.08 -6.45 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 46.08 -6.28 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 51.07 -6.45 50 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.10 -6.46 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 61.09 -6.45 57 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 66.10 -6.34 61 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 71.09 -6.34 64 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 76.18 -5.82 70 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 81.07 -5.93 70 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 86.10 -6.61 74 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 91.09 -5.93 76 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 96.07 -6.44 78 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 101.06 -6.38 81 0 0 0
29OCT26 160.00 P 1.20 1.24 1.13 0.93 - 32 137 137 -
29OCT26 162.50 P 1.45 1.45 1.45 1.20 - 32 15 15 -
29OCT26 165.00 P 1.70 1.74 1.70 1.57 -1.00 33 32 726 +15
29OCT26 167.50 P 2.14 2.14 2.13 1.98 -1.23 33 48 369 +48
29OCT26 170.00 P 0.00 0.00 0.00 2.47 -1.38 33 0 143 0
29OCT26 172.50 P 3.04 3.06 3.04 3.05 -1.54 33 2 26 +1
29OCT26 175.00 P 3.90 3.90 3.54 3.60 -1.90 32 13 42 +7
29OCT26 177.50 P 4.47 4.47 4.47 4.47 -2.02 33 3 29 +3
29OCT26 180.00 P 6.25 6.25 5.20 5.21 -2.41 32 3 55 +1
29OCT26 182.50 P 0.00 0.00 0.00 6.21 -2.63 32 0 40 0
29OCT26 185.00 P 7.45 7.45 7.35 7.19 -2.97 32 8 63 +7
29OCT26 187.50 P 0.00 0.00 0.00 8.33 -3.33 32 0 62 0
29OCT26 190.00 P 9.85 9.85 9.79 9.57 -3.66 32 20 233 +12
29OCT26 192.50 P 0.00 0.00 0.00 10.97 -3.66 32 0 158 0
29OCT26 195.00 P 0.00 0.00 0.00 12.67 -3.71 33 0 249 0
29OCT26 197.50 P 0.00 0.00 0.00 14.15 -4.00 32 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 15.75 -4.31 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 19.34 -4.71 32 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 23.25 -5.05 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 27.42 -5.34 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 31.82 -5.87 32 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 36.26 -6.30 31 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 41.84 -5.69 39 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 46.87 -5.63 42 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 51.81 -5.71 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 56.71 -5.85 47 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 61.78 -5.76 50 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 66.78 -5.95 53 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 71.09 -6.60 47 0 0 0
27NOV26 160.00 P 2.61 2.61 2.61 2.42 - 35 1 1 -
27NOV26 162.50 P 0.00 0.00 0.00 2.92 - 35 0 0 -
27NOV26 165.00 P 0.00 0.00 0.00 3.43 -1.44 35 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 4.09 -1.60 35 0 4 0
27NOV26 170.00 P 0.00 0.00 0.00 4.75 -1.74 36 0 92 0
27NOV26 172.50 P 6.04 6.04 5.76 5.51 -1.90 35 16 62 +14
27NOV26 175.00 P 0.00 0.00 0.00 6.29 -2.11 35 0 97 0
27NOV26 177.50 P 0.00 0.00 0.00 7.16 -2.34 35 0 49 0
27NOV26 180.00 P 8.37 8.37 8.37 8.10 -2.57 35 13 84 0
27NOV26 182.50 P 9.62 9.62 9.35 9.16 -2.77 35 5 79 -3
27NOV26 185.00 P 11.04 11.04 10.50 10.27 -3.01 35 17 76 +2
27NOV26 187.50 P 0.00 0.00 0.00 11.47 -3.24 35 0 806 0
27NOV26 190.00 P 0.00 0.00 0.00 12.76 -3.46 35 0 75 0
27NOV26 192.50 P 0.00 0.00 0.00 14.14 -3.67 35 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 15.82 -3.34 36 0 185 0
27NOV26 197.50 P 17.82 17.82 17.82 17.37 -3.49 36 15 86 -15
27NOV26 200.00 P 0.00 0.00 0.00 19.19 -3.44 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 22.02 -4.31 35 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 25.62 -4.61 35 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 29.50 -4.61 35 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 34.07 -4.41 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.44 -4.47 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 42.79 -4.82 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 47.33 -5.17 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 51.81 -5.71 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 56.71 -5.85 39 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 61.78 -5.76 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 66.78 -5.95 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.55 -0.60 34 0 829 0
30DEC26 150.00 P 0.00 0.00 0.00 1.88 -0.74 34 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.25 -0.78 34 0 330 0
30DEC26 155.00 P 0.00 0.00 0.00 2.65 -0.98 34 0 86 0
30DEC26 157.50 P 0.00 0.00 0.00 3.14 -1.13 34 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.74 -1.19 35 0 108 0
30DEC26 162.50 P 0.00 0.00 0.00 4.37 -1.28 35 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 5.03 -1.45 35 0 127 0
30DEC26 167.50 P 5.74 5.74 5.74 5.73 -1.59 35 5 206 0
30DEC26 170.00 P 0.00 0.00 0.00 6.56 -1.74 35 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 7.25 -2.04 35 0 133 0
30DEC26 175.00 P 0.00 0.00 0.00 8.26 -2.10 35 0 112 0
30DEC26 177.50 P 9.01 9.01 9.01 9.22 -2.29 35 1 74 0
30DEC26 180.00 P 0.00 0.00 0.00 10.25 -2.48 35 0 52 0
30DEC26 182.50 P 11.22 11.22 11.22 11.24 -2.79 34 13 47 +13
30DEC26 185.00 P 0.00 0.00 0.00 12.40 -2.88 34 0 65 0
30DEC26 187.50 P 0.00 0.00 0.00 13.67 -3.09 34 0 90 0
30DEC26 190.00 P 14.77 14.77 14.77 15.01 -3.24 34 15 100 +6
30DEC26 192.50 P 16.33 16.33 16.15 16.27 -3.55 34 24 179 0
30DEC26 195.00 P 0.00 0.00 0.00 17.91 -3.20 35 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 19.44 -3.32 35 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 20.97 -3.55 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 24.19 -3.88 34 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 27.72 -4.02 34 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 31.67 -3.97 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 35.62 -4.21 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 39.78 -4.33 35 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 44.04 -4.44 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 48.43 -4.54 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 52.90 -4.62 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 57.46 -5.10 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 62.08 -5.46 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.78 -5.95 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.14 -6.55 34 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 76.18 -5.82 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.07 -5.93 37 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 86.10 -6.61 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.02 -1.21 35 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 4.53 -1.22 35 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.10 -1.27 35 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 5.76 -1.60 35 0 19 0
30MAR27 157.50 P 0.00 0.00 0.00 6.42 -1.80 35 0 3 0
30MAR27 160.00 P 0.00 0.00 0.00 7.30 -1.78 36 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.16 -1.78 36 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 9.01 -1.95 36 0 17 0
30MAR27 167.50 P 10.98 10.98 10.98 9.87 -2.11 36 1 9 -1
30MAR27 170.00 P 0.00 0.00 0.00 10.83 -2.18 36 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 11.83 -2.29 36 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 12.86 -2.46 36 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 13.96 -2.60 36 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.10 -2.75 36 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 16.29 -2.90 36 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 17.55 -3.03 36 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 18.92 -2.93 36 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 20.21 -3.20 36 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 21.66 -3.28 36 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 23.24 -3.16 36 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 24.79 -2.80 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 26.33 -3.36 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 29.46 -3.24 36 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 32.86 -3.41 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 36.41 -3.58 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 40.12 -3.42 37 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 43.96 -3.91 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 47.91 -4.04 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 51.98 -4.23 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.16 -4.31 37 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 60.46 -4.31 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 64.78 -4.42 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 69.21 -4.49 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 73.67 -4.68 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.50 -1.37 37 0 18 0
29JUN27 162.50 P 0.00 0.00 0.00 11.37 -1.56 37 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 12.27 -1.72 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.34 -1.72 37 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 14.40 -1.74 37 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 15.47 -1.90 37 0 7 0
29JUN27 175.00 P 0.00 0.00 0.00 16.54 -2.10 37 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.74 -2.17 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.01 -2.18 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 20.20 -2.33 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.55 -2.45 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.79 -2.68 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 24.14 -2.81 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 25.76 -2.68 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 27.23 -2.57 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 28.72 -2.69 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 30.22 -2.79 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 33.41 -2.98 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 36.75 -3.17 37 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 40.21 -3.31 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 43.83 -3.43 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 47.50 -3.59 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.31 -3.73 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.21 -3.88 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 59.23 -3.96 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 63.31 -4.11 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 67.47 -4.21 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 71.82 -4.22 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 76.01 -4.46 38 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 12.98 - 37 0 0 -
29SEP27 162.50 P 0.00 0.00 0.00 13.94 - 37 0 0 -
29SEP27 165.00 P 0.00 0.00 0.00 15.01 -1.80 37 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 16.08 -1.82 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.16 -1.94 37 0 8 0
29SEP27 172.50 P 0.00 0.00 0.00 18.25 -2.12 37 0 4 0
29SEP27 175.00 P 0.00 0.00 0.00 19.40 -2.25 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 20.67 -2.27 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 21.95 -2.28 37 0 0 0
29SEP27 182.50 P 23.00 23.00 23.00 23.23 -2.36 37 1 1 +1
29SEP27 185.00 P 0.00 0.00 0.00 24.53 -2.54 37 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 25.83 -2.72 37 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 27.28 -2.76 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.76 -2.78 37 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 30.25 -2.80 37 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 31.75 -2.79 37 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 33.25 -2.90 37 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 36.44 -3.01 37 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 39.81 -3.08 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 43.21 -3.20 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 46.74 -3.33 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 50.39 -3.39 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 54.12 -3.95 38 0 0 0
TOTAL PUT 1,531 23,659 -218
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$ 6.745
29SEP26 4.60 C 0.00 0.00 0.00 2.16 +0.19 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.06 +0.18 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.98 +0.20 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 +0.19 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.75 +0.14 0 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.51 +0.14 45 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.30 +0.15 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.09 +0.15 61 0 1 0
29SEP26 6.00 C 0.94 0.94 0.94 0.86 +0.15 54 10 104 +10
29SEP26 6.25 C 0.66 0.66 0.66 0.66 +0.11 51 15 192 +15
29SEP26 6.50 C 0.49 0.49 0.49 0.52 +0.11 54 25 484 +10
29SEP26 6.75 C 0.34 0.42 0.34 0.38 +0.08 53 82 567 -2
29SEP26 7.00 C 0.25 0.30 0.24 0.28 +0.07 54 184 505 -15
29SEP26 7.25 C 0.17 0.21 0.16 0.20 +0.05 54 115 381 -20
29SEP26 7.50 C 0.12 0.14 0.12 0.14 +0.04 54 430 562 +241
29SEP26 7.75 C 0.08 0.08 0.08 0.09 +0.03 53 30 383 -30
29SEP26 8.00 C 0.06 0.06 0.06 0.06 +0.02 54 100 713 0
29SEP26 8.25 C 0.04 0.04 0.04 0.04 +0.02 54 4 261 0
29SEP26 8.50 C 0.04 0.04 0.04 0.03 +0.02 56 10 389 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 57 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 137 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.22 +0.19 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.14 +0.20 73 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.05 +0.20 72 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.95 +0.19 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.85 +0.18 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.63 +0.17 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.41 +0.15 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.21 +0.17 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.02 +0.17 56 0 1 0
29OCT26 6.25 C 0.82 0.82 0.80 0.83 +0.12 52 28 58 +15
29OCT26 6.50 C 0.00 0.00 0.00 0.67 +0.09 51 0 267 0
29OCT26 6.75 C 0.58 0.58 0.58 0.55 +0.08 51 15 87 0
29OCT26 7.00 C 0.00 0.00 0.00 0.44 +0.06 51 0 150 0
29OCT26 7.25 C 0.32 0.39 0.30 0.35 +0.05 51 76 154 +31
29OCT26 7.50 C 0.24 0.30 0.24 0.28 +0.04 51 518 1,121 +356
29OCT26 7.75 C 0.18 0.21 0.18 0.22 +0.04 52 155 111 +47
29OCT26 8.00 C 0.12 0.17 0.12 0.17 +0.03 51 164 184 -44
29OCT26 8.25 C 0.12 0.12 0.11 0.13 +0.02 51 120 165 +60
29OCT26 8.50 C 0.08 0.08 0.07 0.10 +0.02 52 20 393 +20
29OCT26 8.75 C 0.00 0.00 0.00 0.08 +0.02 52 0 115 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 +0.01 51 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 32 0
27NOV26 4.70 C 0.00 0.00 0.00 2.20 +0.19 68 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.10 +0.17 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.01 +0.17 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.93 +0.17 64 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.71 +0.15 60 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 1.52 +0.15 60 0 11 0
27NOV26 5.75 C 0.00 0.00 0.00 1.34 +0.19 59 0 18 0
27NOV26 6.00 C 0.00 0.00 0.00 1.16 +0.16 57 0 11 0
27NOV26 6.25 C 1.04 1.04 1.00 0.97 +0.13 53 63 63 +48
27NOV26 6.50 C 0.78 0.78 0.78 0.83 +0.11 53 15 31 +15
27NOV26 6.75 C 0.00 0.00 0.00 0.71 +0.10 53 0 56 0
27NOV26 7.00 C 0.55 0.58 0.55 0.61 +0.09 54 115 145 +105
27NOV26 7.25 C 0.00 0.00 0.00 0.51 +0.08 53 0 168 0
27NOV26 7.50 C 0.37 0.37 0.37 0.44 +0.08 54 30 71 +30
27NOV26 7.75 C 0.27 0.30 0.27 0.37 +0.07 54 21 181 +21
27NOV26 8.00 C 0.22 0.25 0.22 0.31 +0.06 54 53 209 +38
27NOV26 8.25 C 0.19 0.19 0.16 0.26 +0.05 54 75 280 +30
27NOV26 8.50 C 0.13 0.16 0.13 0.21 +0.04 54 171 95 +20
27NOV26 8.75 C 0.00 0.00 0.00 0.18 +0.04 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.15 +0.04 55 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.12 +0.02 54 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.30 +0.17 59 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.22 +0.17 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.13 +0.16 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 +0.16 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.97 +0.16 58 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 +0.17 58 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 +0.15 55 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 +0.15 54 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.15 53 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.13 50 0 30 0
30DEC26 6.50 C 0.96 0.99 0.96 0.93 +0.13 51 30 38 -17
30DEC26 6.75 C 0.82 0.86 0.82 0.81 +0.12 51 30 342 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 +0.11 52 0 134 0
30DEC26 7.25 C 0.54 0.54 0.54 0.62 +0.10 52 15 69 0
30DEC26 7.50 C 0.45 0.48 0.45 0.54 +0.10 52 45 95 +44
30DEC26 7.75 C 0.36 0.41 0.36 0.46 +0.08 52 35 48 +35
30DEC26 8.00 C 0.29 0.34 0.29 0.40 +0.08 52 34 83 +27
30DEC26 8.25 C 0.23 0.24 0.23 0.35 +0.08 52 46 162 +31
30DEC26 8.50 C 0.20 0.20 0.20 0.30 +0.07 52 30 67 +16
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.05 52 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.05 53 0 90 0
30DEC26 9.25 C 0.13 0.13 0.13 0.19 +0.05 53 81 104 +70
30DEC26 9.50 C 0.11 0.11 0.11 0.16 +0.04 53 10 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.03 52 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.02 52 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.02 52 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.44 +0.16 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.36 +0.15 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.29 +0.16 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.22 +0.16 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.14 +0.15 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 +0.15 54 0 11 0
30MAR27 5.50 C 0.00 0.00 0.00 1.80 +0.16 54 0 18 0
30MAR27 5.75 C 1.64 1.64 1.64 1.61 +0.14 52 15 23 +15
30MAR27 6.00 C 0.00 0.00 0.00 1.48 +0.14 53 0 23 0
30MAR27 6.25 C 0.00 0.00 0.00 1.34 +0.12 52 0 37 0
30MAR27 6.50 C 1.23 1.29 1.23 1.23 +0.12 53 19 30 -12
30MAR27 6.75 C 0.00 0.00 0.00 1.12 +0.11 53 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 1.02 +0.11 53 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.93 +0.10 53 0 65 0
30MAR27 7.50 C 0.81 0.81 0.81 0.85 +0.10 53 5 43 +5
30MAR27 7.75 C 0.00 0.00 0.00 0.77 +0.09 53 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.70 +0.09 54 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 +0.08 53 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.58 +0.08 54 0 17 0
30MAR27 8.75 C 0.00 0.00 0.00 0.52 +0.07 54 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.47 +0.06 54 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.43 +0.06 54 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.39 +0.06 54 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.35 +0.05 54 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 +0.05 54 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.26 +0.04 54 0 54 0
30MAR27 11.00 C 0.10 0.10 0.10 0.22 +0.04 54 34 126 -14
30MAR27 11.50 C 0.00 0.00 0.00 0.18 +0.04 54 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.14 +0.02 54 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 +0.02 54 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.02 55 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 +0.02 55 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.63 +0.19 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.56 +0.19 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.49 +0.19 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.42 +0.18 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.36 +0.19 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.19 +0.19 57 0 6 0
29JUN27 5.50 C 0.00 0.00 0.00 2.00 +0.15 55 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.87 +0.16 55 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.73 +0.14 54 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.61 +0.13 55 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.50 +0.12 55 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 1.40 +0.12 55 0 15 0
29JUN27 7.00 C 0.00 0.00 0.00 1.31 +0.12 55 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.22 +0.12 55 0 7 0
29JUN27 7.50 C 1.07 1.07 1.07 1.14 +0.12 56 15 28 +13
29JUN27 7.75 C 0.00 0.00 0.00 1.06 +0.11 56 0 7 0
29JUN27 8.00 C 0.85 0.85 0.85 0.99 +0.11 56 4 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.92 +0.10 56 0 69 0
29JUN27 8.50 C 0.69 0.69 0.69 0.86 +0.10 56 15 30 +15
29JUN27 8.75 C 0.00 0.00 0.00 0.80 +0.09 56 0 50 0
29JUN27 9.00 C 0.58 0.58 0.58 0.74 +0.08 56 5 156 +5
29JUN27 9.25 C 0.00 0.00 0.00 0.69 +0.08 56 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.65 +0.08 56 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.60 +0.07 56 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.56 +0.07 56 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.49 +0.07 56 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.43 +0.06 57 0 177 0
29SEP27 4.70 C 0.00 0.00 0.00 2.66 +0.17 56 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.63 +0.20 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.53 +0.15 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.50 +0.20 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.34 +0.19 56 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.19 +0.18 55 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.04 +0.15 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.92 +0.14 55 0 15 0
29SEP27 6.25 C 0.00 0.00 0.00 1.81 +0.14 55 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.71 +0.14 55 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.61 +0.13 55 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.52 +0.13 55 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.43 +0.12 55 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 1.35 +0.12 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.28 +0.12 56 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 1.20 +0.11 56 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 1.14 +0.12 56 0 0 0
29SEP27 8.50 C 0.93 0.93 0.93 1.07 +0.11 56 5 5 +5
29SEP27 8.75 C 0.00 0.00 0.00 1.01 +0.10 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.96 +0.11 56 0 3 0
29SEP27 9.25 C 0.66 0.66 0.66 0.90 +0.10 56 54 56 +52
TOTAL CALL 3,171 22,443 +1,291
29SEP26 4.60 P 0.03 0.03 0.03 0.01 0.00 74 9 688 -9
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 1,170 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 798 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29SEP26 5.00 P 0.04 0.04 0.04 0.01 0.00 60 162 1,848 +144
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 59 0 2,579 0
29SEP26 5.50 P 0.07 0.07 0.07 0.04 -0.01 59 28 1,195 +20
29SEP26 5.75 P 0.11 0.11 0.11 0.07 -0.02 58 210 1,222 +210
29SEP26 6.00 P 0.12 0.15 0.12 0.11 -0.04 56 216 772 +8
29SEP26 6.25 P 0.18 0.21 0.18 0.18 -0.06 56 715 6,112 +650
29SEP26 6.50 P 0.27 0.29 0.21 0.28 -0.07 57 190 488 -55
29SEP26 6.75 P 0.36 0.38 0.34 0.40 -0.09 57 36 331 +29
29SEP26 7.00 P 0.48 0.54 0.47 0.53 -0.13 55 3 164 +3
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.15 52 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 -0.14 57 0 343 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 -0.13 61 0 147 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 -0.16 60 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 -0.15 68 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 -0.16 69 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 -0.21 53 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 -0.21 57 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.54 -0.18 79 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.80 -0.16 88 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.01 -0.20 71 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 -0.21 75 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.80 -0.15 107 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.26 -0.19 89 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 4.76 -0.20 96 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.26 -0.20 103 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.76 -0.20 109 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.29 -0.17 140 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.79 -0.16 146 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.27 -0.18 138 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.77 -0.19 143 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.27 -0.18 148 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.79 -0.17 168 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.27 -0.18 158 0 0 0
29OCT26 4.60 P 0.08 0.09 0.08 0.01 -0.01 50 75 2,060 +60
29OCT26 4.70 P 0.09 0.09 0.08 0.01 -0.02 48 335 1,600 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.02 51 0 742 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.02 53 0 1,092 0
29OCT26 5.00 P 0.11 0.13 0.11 0.04 -0.02 54 16 243 -14
29OCT26 5.25 P 0.14 0.16 0.14 0.07 -0.02 54 178 847 +62
29OCT26 5.50 P 0.18 0.20 0.16 0.11 -0.03 54 175 608 +35
29OCT26 5.75 P 0.22 0.25 0.20 0.16 -0.04 53 240 318 +180
29OCT26 6.00 P 0.27 0.29 0.26 0.23 -0.06 53 135 214 +30
29OCT26 6.25 P 0.32 0.33 0.32 0.32 -0.07 53 105 320 +90
29OCT26 6.50 P 0.45 0.45 0.40 0.43 -0.08 54 20 274 +20
29OCT26 6.75 P 0.00 0.00 0.00 0.55 -0.11 53 0 145 0
29OCT26 7.00 P 0.00 0.00 0.00 0.70 -0.11 54 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 0.85 -0.10 53 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.02 -0.12 53 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.21 -0.13 53 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 1.41 -0.14 53 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 1.62 -0.16 53 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 1.86 -0.17 57 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.08 -0.17 56 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.31 -0.18 57 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.59 -0.15 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.80 -0.18 62 0 0 0
27NOV26 4.70 P 0.17 0.19 0.17 0.06 -0.01 56 1,467 1,452 +1,377
27NOV26 4.80 P 0.19 0.19 0.19 0.07 -0.01 55 36 538 +36
27NOV26 4.90 P 0.00 0.00 0.00 0.08 -0.02 55 0 80 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 163 0
27NOV26 5.25 P 0.27 0.27 0.27 0.14 -0.02 55 52 256 +30
27NOV26 5.50 P 0.29 0.34 0.29 0.20 -0.03 55 287 407 +287
27NOV26 5.75 P 0.36 0.39 0.34 0.27 -0.04 55 690 7,651 +500
27NOV26 6.00 P 0.40 0.45 0.39 0.36 -0.05 56 189 591 +189
27NOV26 6.25 P 0.00 0.00 0.00 0.46 -0.06 56 0 206 0
27NOV26 6.50 P 0.00 0.00 0.00 0.58 -0.07 56 0 198 0
27NOV26 6.75 P 0.67 0.67 0.67 0.71 -0.08 56 9 111 +9
27NOV26 7.00 P 0.75 0.75 0.75 0.86 -0.09 57 15 78 -15
27NOV26 7.25 P 1.01 1.01 1.01 1.01 -0.07 56 10 46 +10
27NOV26 7.50 P 0.00 0.00 0.00 1.17 -0.09 56 0 15 0
27NOV26 7.75 P 1.27 1.27 1.27 1.36 -0.08 57 15 30 +15
27NOV26 8.00 P 0.00 0.00 0.00 1.53 -0.12 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.74 -0.12 56 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 1.96 -0.12 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.16 -0.15 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.39 -0.15 58 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 2.62 -0.16 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.85 -0.17 60 0 0 0
30DEC26 4.60 P 0.20 0.20 0.20 0.08 0.00 54 100 781 +100
30DEC26 4.70 P 0.00 0.00 0.00 0.09 -0.01 53 0 9,046 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.01 54 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 0.00 54 0 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.01 53 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.01 54 0 48 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.01 54 0 140 0
30DEC26 5.75 P 0.45 0.45 0.45 0.35 -0.02 54 2 138 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 -0.03 54 0 328 0
30DEC26 6.25 P 0.57 0.58 0.57 0.55 -0.04 54 21 165 +9
30DEC26 6.50 P 0.00 0.00 0.00 0.67 -0.05 54 0 590 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 -0.06 54 0 208 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.07 54 0 170 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 -0.07 55 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.26 -0.09 54 0 3,067 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 -0.10 54 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 -0.10 54 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.82 -0.10 55 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 -0.11 55 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 -0.10 57 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 -0.13 56 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.65 -0.16 54 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.88 -0.17 55 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 -0.15 58 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.35 -0.18 57 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.83 -0.18 59 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.35 -0.15 67 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.84 -0.15 70 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.29 -0.20 65 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.83 -0.15 76 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.31 -0.16 76 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.79 -0.18 76 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.31 -0.15 83 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.77 -0.19 76 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.30 -0.15 87 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.79 -0.17 87 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.28 -0.17 87 0 0 0
30MAR27 4.60 P 0.38 0.38 0.38 0.21 -0.01 55 20 520 +20
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.02 55 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 -0.02 56 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 -0.03 55 0 2 0
30MAR27 5.00 P 0.48 0.48 0.48 0.32 -0.02 56 20 49 -16
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.03 55 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 -0.03 55 0 175 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.04 55 0 115 0
30MAR27 6.00 P 0.79 0.79 0.79 0.70 -0.04 56 8 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.81 -0.06 56 0 110 0
30MAR27 6.50 P 0.00 0.00 0.00 0.95 -0.05 56 0 72 0
30MAR27 6.75 P 0.00 0.00 0.00 1.08 -0.07 56 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 -0.07 56 0 60 0
30MAR27 7.25 P 0.00 0.00 0.00 1.39 -0.08 56 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 -0.08 57 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 1.74 -0.08 57 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 -0.08 58 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.10 -0.07 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.28 -0.09 57 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.48 -0.09 58 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.68 -0.09 57 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.87 -0.11 57 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.08 -0.12 57 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.30 -0.12 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.52 -0.13 58 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.99 -0.11 60 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.42 -0.15 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.87 -0.17 59 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.39 -0.13 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.87 -0.13 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.35 -0.14 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.83 -0.15 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.32 -0.15 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.81 -0.15 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.30 -0.16 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.80 -0.16 72 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 -0.02 58 0 564 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 -0.02 58 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.02 57 0 540 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 -0.02 58 0 45 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 -0.02 58 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 -0.02 58 0 16 0
29JUN27 5.50 P 0.83 0.83 0.83 0.69 -0.03 58 21 57 +21
29JUN27 5.75 P 0.00 0.00 0.00 0.81 -0.03 58 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.93 -0.03 58 0 115 0
29JUN27 6.25 P 0.00 0.00 0.00 1.06 -0.04 58 0 4 0
29JUN27 6.50 P 0.00 0.00 0.00 1.20 -0.04 59 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.34 -0.05 59 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.50 -0.05 59 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 -0.05 59 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 1.82 -0.07 59 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.00 -0.06 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.17 -0.07 59 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.35 -0.07 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.53 -0.08 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.73 -0.07 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.90 -0.09 59 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.08 -0.11 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.29 -0.11 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.50 -0.10 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.73 -0.08 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.15 -0.09 60 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.58 -0.12 60 0 27 0
29SEP27 4.70 P 0.00 0.00 0.00 0.51 -0.01 58 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.55 -0.01 58 0 0 0
29SEP27 4.90 P 0.82 0.82 0.82 0.59 -0.01 58 842 842 +842
29SEP27 5.00 P 0.00 0.00 0.00 0.63 -0.01 58 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.73 -0.02 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.85 -0.02 58 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.97 -0.02 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.09 -0.03 58 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.23 -0.03 58 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.37 -0.04 59 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.52 -0.04 59 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 1.68 -0.04 59 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 1.84 -0.04 59 0 15 0
29SEP27 7.50 P 2.00 2.00 2.00 2.00 -0.05 59 15 15 +15
29SEP27 7.75 P 0.00 0.00 0.00 2.18 -0.05 60 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.36 -0.05 60 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.54 -0.05 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.72 -0.07 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.91 -0.07 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.09 -0.08 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.28 -0.08 60 0 0 0
TOTAL PUT 6,667 67,893 +4,892
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 46.200
29SEP26 26.00 C 0.00 0.00 0.00 20.38 +0.86 117 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.46 +0.90 121 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.46 +0.90 114 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.44 +0.91 104 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.46 +0.89 100 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.44 +0.90 91 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.44 +0.89 85 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.46 +0.87 80 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.49 +0.93 77 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.46 +0.89 68 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 10.48 +0.91 64 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 9.56 +0.85 63 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 8.45 +0.84 51 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 7.31 +0.67 32 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 6.34 +0.64 31 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 5.40 +0.59 31 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 4.51 +0.55 32 0 71 0
29SEP26 43.00 C 0.00 0.00 0.00 3.67 +0.47 31 0 127 0
29SEP26 44.00 C 0.00 0.00 0.00 2.91 +0.40 31 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 2.25 +0.39 31 0 828 0
29SEP26 46.00 C 0.00 0.00 0.00 1.66 +0.27 31 0 155 0
29SEP26 47.00 C 0.00 0.00 0.00 1.26 +0.26 32 0 147 0
29SEP26 48.00 C 0.99 0.99 0.99 0.89 +0.18 32 5 100 -5
29SEP26 49.00 C 0.71 0.71 0.71 0.60 +0.12 32 30 171 +30
29SEP26 50.00 C 0.00 0.00 0.00 0.40 +0.06 32 0 145 0
29SEP26 52.50 C 0.22 0.23 0.22 0.12 +0.01 31 6 121 -6
29SEP26 55.00 C 0.00 0.00 0.00 0.03 0.00 31 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 19.52 +0.96 81 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 18.60 +1.04 82 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 17.61 +1.05 77 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 16.62 +1.05 73 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 15.55 +0.97 64 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.54 +0.80 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.59 +0.88 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.62 +0.83 54 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.61 +0.78 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.62 +0.72 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 9.78 +0.80 47 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 8.86 +0.84 45 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 7.82 +0.60 40 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 7.00 +0.58 40 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 6.21 +0.54 40 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 5.48 +0.51 40 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 4.80 +0.48 40 0 63 0
29OCT26 44.00 C 0.00 0.00 0.00 4.17 +0.44 40 0 76 0
29OCT26 45.00 C 0.00 0.00 0.00 3.59 +0.49 40 0 121 0
29OCT26 46.00 C 0.00 0.00 0.00 3.07 +0.43 40 0 194 0
29OCT26 47.00 C 0.00 0.00 0.00 2.66 +0.43 40 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 2.20 +0.33 40 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 1.87 +0.31 40 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 1.58 +0.26 40 0 75 0
29OCT26 52.50 C 1.09 1.09 1.09 0.97 +0.15 40 10 44 0
29OCT26 55.00 C 0.00 0.00 0.00 0.57 +0.09 40 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.32 +0.05 40 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.18 +0.04 40 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 14.54 +0.70 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.70 +0.81 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.75 +0.80 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.86 +0.84 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.89 +0.76 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.97 +0.71 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.17 +0.75 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.11 +0.56 39 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 7.34 +0.54 39 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 6.59 +0.50 39 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.90 +0.47 39 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 5.25 +0.44 39 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 4.65 +0.53 39 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 4.15 +0.54 40 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 3.67 +0.51 40 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 3.18 +0.44 40 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 2.81 +0.39 40 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 2.42 +0.34 40 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 2.10 +0.29 40 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 1.42 +0.17 40 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.93 +0.11 40 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.60 +0.07 40 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.38 +0.05 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.61 +0.84 69 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.62 +0.83 65 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.60 +0.84 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.61 +0.83 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.62 +0.80 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.55 +0.69 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.57 +0.64 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.70 +0.70 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.75 +0.66 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.98 +0.77 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.09 +0.73 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 10.20 +0.67 44 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 9.34 +0.62 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 8.53 +0.83 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 7.52 +0.54 38 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 6.83 +0.54 38 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 6.16 +0.50 38 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 5.54 +0.48 38 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 4.97 +0.44 38 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.43 +0.41 38 0 68 0
30DEC26 46.00 C 0.00 0.00 0.00 3.95 +0.27 38 0 93 0
30DEC26 47.00 C 0.00 0.00 0.00 3.61 +0.37 39 0 63 0
30DEC26 48.00 C 3.39 3.39 3.39 3.19 +0.33 39 15 69 0
30DEC26 49.00 C 0.00 0.00 0.00 2.82 +0.32 38 0 194 0
30DEC26 50.00 C 0.00 0.00 0.00 2.48 +0.28 38 0 73 0
30DEC26 52.50 C 0.00 0.00 0.00 1.78 +0.22 38 0 83 0
30DEC26 55.00 C 0.00 0.00 0.00 1.26 +0.17 38 0 64 0
30DEC26 57.50 C 0.00 0.00 0.00 0.87 +0.12 38 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.60 +0.09 38 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 +0.07 38 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.03 38 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 20.71 +0.76 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.87 +0.85 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.85 +0.74 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 17.77 +0.57 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 16.88 +0.56 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.01 +0.56 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.15 +0.55 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.32 +0.59 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.50 +0.60 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.71 +0.62 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.93 +0.59 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.00 +0.40 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 10.45 +0.54 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.78 +0.54 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 9.12 +0.51 43 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 8.51 +0.49 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 7.92 +0.49 42 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 7.36 +0.64 42 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 6.85 +0.63 42 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 6.16 +0.41 41 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.71 +0.38 41 0 77 0
30MAR27 47.00 C 0.00 0.00 0.00 5.29 +0.37 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 5.02 +0.48 42 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.65 +0.46 42 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 4.30 +0.43 42 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 3.50 +0.34 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.82 +0.22 41 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 2.28 +0.21 41 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.84 +0.17 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.46 +0.13 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.17 +0.12 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 21.13 +0.86 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 20.19 +0.81 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 19.29 +0.77 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 18.39 +0.72 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 17.54 +0.69 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 16.69 +0.66 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 15.89 +0.64 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 15.11 +0.63 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.34 +0.60 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 13.62 +0.60 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.90 +0.58 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 12.23 +0.59 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 11.49 +0.50 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.93 +0.53 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.25 +0.44 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 9.67 +0.43 42 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 9.11 +0.40 42 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 8.59 +0.40 42 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.09 +0.45 42 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 7.61 +0.43 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 7.16 +0.41 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 6.74 +0.44 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 6.33 +0.50 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.02 +0.54 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.48 +0.39 41 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.83 +0.46 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.14 +0.37 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.50 +0.27 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.99 +0.31 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.53 +0.23 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 2.14 +0.15 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.86 +0.60 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.27 +0.64 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.63 +0.62 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.05 +0.62 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.48 +0.61 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.92 +0.58 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.40 +0.58 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.90 +0.82 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.29 +0.67 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.81 +0.63 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.39 +0.63 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.95 +0.56 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.56 +0.53 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.19 +0.52 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.84 +0.51 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.02 +0.46 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.32 +0.43 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.69 +0.38 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.13 +0.31 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.63 +0.29 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 3.16 +0.22 43 0 0 0
TOTAL CALL 66 7,312 +19
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 96 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.06 32 0 116 0
29SEP26 41.00 P 0.16 0.16 0.16 0.12 -0.11 32 5 245 +5
29SEP26 42.00 P 0.26 0.26 0.26 0.23 -0.16 32 15 81 +10
29SEP26 43.00 P 0.00 0.00 0.00 0.40 -0.22 32 0 160 0
29SEP26 44.00 P 0.62 0.63 0.62 0.64 -0.31 32 30 109 +30
29SEP26 45.00 P 0.00 0.00 0.00 0.99 -0.38 32 0 135 0
29SEP26 46.00 P 0.00 0.00 0.00 1.42 -0.48 32 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 1.96 -0.49 32 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 2.57 -0.57 31 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 3.30 -0.61 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 4.11 -0.64 31 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 6.36 -0.68 32 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 8.80 -0.70 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.30 -0.71 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.80 -0.71 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.30 -0.71 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.80 -0.71 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.30 -0.71 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.80 -0.70 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.30 -0.70 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.22 -0.06 40 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.32 -0.08 40 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.46 -0.10 40 0 91 0
29OCT26 40.00 P 0.00 0.00 0.00 0.64 -0.12 40 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 0.85 -0.17 40 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 1.10 -0.23 40 0 120 0
29OCT26 43.00 P 0.00 0.00 0.00 1.42 -0.26 40 0 196 0
29OCT26 44.00 P 0.00 0.00 0.00 1.78 -0.32 40 0 215 0
29OCT26 45.00 P 2.29 2.29 2.29 2.23 -0.36 40 15 279 +15
29OCT26 46.00 P 2.63 2.63 2.60 2.69 -0.43 40 45 135 +30
29OCT26 47.00 P 3.17 3.17 3.13 3.26 -0.44 40 30 66 +30
29OCT26 48.00 P 0.00 0.00 0.00 3.88 -0.44 41 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 4.59 -0.32 42 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 5.15 -0.47 40 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 7.05 -0.57 40 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.18 -0.73 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.44 -0.76 39 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.85 -0.66 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.30 -0.71 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.80 -0.71 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.28 -0.07 40 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.39 -0.10 40 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.54 -0.10 40 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.68 -0.17 39 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 0.92 -0.18 40 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.19 -0.19 40 0 60 0
27NOV26 41.00 P 0.00 0.00 0.00 1.49 -0.23 40 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 1.83 -0.27 40 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 2.11 -0.41 39 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 2.52 -0.46 38 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 2.99 -0.52 38 0 116 0
27NOV26 46.00 P 0.00 0.00 0.00 3.54 -0.53 39 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.12 -0.32 39 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 4.78 -0.44 39 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 5.42 -0.48 39 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.08 -0.53 39 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.99 -0.47 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.88 -0.67 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.97 -0.79 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.33 -0.73 33 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.55 -0.86 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.97 -0.85 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.24 -0.03 38 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.33 -0.05 38 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.44 -0.07 38 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.59 -0.07 38 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.76 -0.11 38 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.96 -0.13 38 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.22 -0.14 38 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.50 -0.18 38 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 1.84 -0.18 38 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 2.20 -0.23 38 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 2.59 -0.27 38 0 75 0
30DEC26 44.00 P 0.00 0.00 0.00 3.08 -0.18 39 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.37 -0.51 37 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 4.04 -0.16 38 0 114 0
30DEC26 47.00 P 4.54 4.54 4.54 4.43 -0.49 36 15 89 +15
30DEC26 48.00 P 0.00 0.00 0.00 5.17 -0.39 38 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 5.81 -0.41 38 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 6.49 -0.49 38 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 8.21 -0.66 36 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.12 -0.77 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.23 -0.80 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.57 -0.70 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.82 -0.75 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.15 -0.78 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.70 -0.63 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.11 -0.64 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.33 -0.86 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.43 -0.05 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.55 -0.05 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.69 -0.08 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 0.86 -0.08 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.03 -0.12 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.21 -0.17 40 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.43 -0.13 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.69 -0.14 40 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.98 -0.30 40 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.37 -0.24 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.70 -0.27 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.08 -0.28 40 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 3.48 -0.33 40 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 3.89 -0.38 40 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.36 -0.40 40 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 4.85 -0.43 40 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 5.38 -0.46 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 5.94 -0.50 39 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 6.53 -0.51 39 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.18 -0.51 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.81 -0.36 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.43 -0.55 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.30 -0.58 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.27 -0.62 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.46 -0.52 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.60 -0.55 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.82 -0.49 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.35 -0.04 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.44 -0.06 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.56 -0.06 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.69 -0.09 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.85 -0.09 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.02 -0.11 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.23 -0.13 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.45 -0.13 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.70 -0.17 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.99 -0.17 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.28 -0.19 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.62 -0.21 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.98 -0.22 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.34 -0.26 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.76 -0.27 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.15 -0.30 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.60 -0.31 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.05 -0.33 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.53 -0.36 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.04 -0.38 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.58 -0.40 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.14 -0.46 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 7.73 -0.46 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.09 -0.59 40 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.98 -0.34 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 10.68 -0.39 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.48 -0.41 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.37 -0.41 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.33 -0.41 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.11 -0.70 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.48 -0.46 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.02 -0.14 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.39 -0.13 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.74 -0.19 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.17 -0.20 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.49 -0.31 42 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 4.94 -0.28 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.39 -0.31 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.89 -0.28 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.35 -0.34 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.89 -0.33 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.41 -0.40 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.99 -0.41 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.58 -0.42 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.19 -0.45 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.83 -0.46 41 0 0 0
29SEP27 52.50 P 11.51 11.51 11.51 11.49 -0.33 41 15 15 +15
29SEP27 55.00 P 0.00 0.00 0.00 13.08 -0.52 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.92 -0.57 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.89 -0.55 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.87 -0.57 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.91 -0.60 40 0 0 0
TOTAL PUT 170 6,720 +150
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$ 57.150
04SEP26 42.50 C 0.00 0.00 0.00 14.65 +0.20 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 14.15 +0.20 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 13.65 +0.20 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 13.15 +0.20 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 12.65 +0.20 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 12.15 +0.20 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 11.65 +0.20 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 11.15 +0.20 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 10.65 +0.20 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 10.15 +0.20 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 9.65 +0.20 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 9.15 +0.20 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 8.65 +0.20 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 8.15 +0.20 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 7.65 +0.20 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 7.15 +0.20 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 6.15 +0.20 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 5.15 +0.20 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 4.15 +0.20 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 2.15 +0.19 0 0 0 -76
04SEP26 56.00 C 1.59 1.59 1.59 1.15 +0.12 0 35 0 -81
04SEP26 57.00 C 0.70 1.10 0.40 0.15 -0.17 0 193 0 -359
04SEP26 58.00 C 0.28 0.38 0.04 0.00 -0.12 0 671 514 +157
04SEP26 59.00 C 0.05 0.05 0.03 0.00 -0.05 0 34 475 -34
04SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 414 0
04SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 180 0
04SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 14.77 +0.29 115 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 14.27 +0.29 111 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 13.77 +0.29 107 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 13.27 +0.32 103 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 12.77 +0.29 99 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 12.30 +0.32 100 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 11.80 +0.35 96 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 11.18 +0.22 56 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 10.68 +0.23 53 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 10.18 +0.23 50 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 9.68 +0.20 47 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 9.18 +0.20 44 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 8.68 +0.20 41 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 8.18 +0.20 38 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 7.68 +0.20 35 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 7.18 +0.20 32 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 6.18 +0.20 26 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 5.18 +0.19 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 4.19 +0.18 24 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 3.22 +0.25 24 0 0 0
11SEP26 55.00 C 2.67 2.69 2.25 2.25 +0.14 20 25 117 +19
11SEP26 56.00 C 0.00 0.00 0.00 1.45 +0.08 22 0 254 0
11SEP26 57.00 C 1.20 1.20 0.79 0.80 +0.01 22 165 183 -65
11SEP26 58.00 C 0.75 0.92 0.39 0.41 -0.04 23 138 558 +94
11SEP26 59.00 C 0.40 0.50 0.18 0.20 -0.04 24 135 292 +106
11SEP26 60.00 C 0.24 0.24 0.10 0.10 -0.03 26 140 217 +106
11SEP26 61.00 C 0.11 0.12 0.10 0.05 -0.02 28 105 196 +99
11SEP26 62.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 24 0
11SEP26 63.00 C 0.04 0.04 0.03 0.02 -0.01 33 15 15 +15
11SEP26 64.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 35.32 +0.32 179 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 34.32 +0.32 171 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 33.33 +0.33 165 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 32.33 +0.33 157 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 31.33 +0.32 150 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 30.33 +0.32 143 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 29.33 +0.32 137 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.34 +0.33 132 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.34 +0.33 126 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 26.34 +0.32 120 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 25.34 +0.32 114 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.34 +0.32 108 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.35 +0.33 104 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.35 +0.32 99 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.35 +0.32 93 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.35 +0.32 88 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.36 +0.33 84 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.36 +0.33 80 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.35 +0.31 74 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.36 +0.32 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.32 +0.35 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.33 +0.29 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.33 +0.28 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.33 +0.35 50 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 11.34 +0.38 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.25 +0.18 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.25 +0.17 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.27 +0.17 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.29 +0.16 26 0 8 0
29SEP26 52.50 C 0.00 0.00 0.00 4.92 +0.26 25 0 156 0
29SEP26 55.00 C 3.53 3.53 2.75 2.75 +0.09 22 41 13,779 -34
29SEP26 57.50 C 1.70 1.82 1.18 1.20 +0.05 21 848 8,828 +452
29SEP26 60.00 C 0.60 0.78 0.45 0.46 -0.05 23 1,697 16,135 +23
29SEP26 62.50 C 0.26 0.30 0.18 0.17 -0.06 25 1,180 18,166 +351
29SEP26 65.00 C 0.12 0.13 0.11 0.06 -0.04 26 33 13,106 +32
29SEP26 67.50 C 0.07 0.07 0.07 0.02 -0.04 28 8 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 8,446 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 5,250 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5,092 0
29SEP26 77.50 C 0.01 0.01 0.01 0.01 0.00 43 120 2,629 +120
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 55 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 35.39 +0.38 123 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 34.39 +0.37 117 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 33.37 +0.31 109 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 32.40 +0.40 107 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 31.38 +0.35 100 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 30.41 +0.37 98 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 29.39 +0.35 91 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 28.42 +0.37 90 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 27.40 +0.34 83 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 26.43 +0.37 82 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 25.41 +0.34 76 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 24.41 +0.34 72 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 23.45 +0.37 72 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.43 +0.40 66 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 21.46 +0.37 65 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.44 +0.34 60 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 19.47 +0.36 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.48 +0.45 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.49 +0.37 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.49 +0.36 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.50 +0.36 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.50 +0.35 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.50 +0.33 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.56 +0.40 40 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.54 +0.25 36 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.42 +0.09 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.46 +0.16 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.51 +0.15 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.59 +0.14 26 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.41 +0.25 25 0 2,167 0
29OCT26 55.00 C 4.06 4.19 3.80 3.47 +0.12 23 1,033 3,859 -736
29OCT26 57.50 C 2.39 2.65 2.27 2.06 +0.12 23 123 4,802 +35
29OCT26 60.00 C 1.40 1.43 1.13 1.12 0.00 23 196 6,776 -2
29OCT26 62.50 C 0.80 0.85 0.60 0.60 -0.03 24 22 2,673 +20
29OCT26 65.00 C 0.46 0.49 0.36 0.33 -0.02 26 103 1,859 -15
29OCT26 67.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 490 0
29OCT26 70.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 180 0
29OCT26 72.50 C 0.10 0.10 0.10 0.05 -0.02 28 2 239 +2
29OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 210 0
29OCT26 77.50 C 0.06 0.06 0.06 0.02 -0.01 31 40 40 +28
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 0.01 0.01 0.01 0.01 0.00 44 65 65 +65
29OCT26 95.00 C 0.01 0.01 0.01 0.01 0.00 46 230 230 +230
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
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 56 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 63 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 72 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 35.39 +0.31 93 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 34.39 +0.30 88 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 33.40 +0.31 84 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 32.41 +0.30 81 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 31.42 +0.30 78 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 30.42 +0.30 74 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 29.42 +0.29 70 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 28.44 +0.38 68 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 27.45 +0.39 65 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 26.46 +0.30 63 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 25.47 +0.31 60 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 24.47 +0.37 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 23.47 +0.28 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 22.49 +0.30 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 21.50 +0.38 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 20.51 +0.30 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 19.52 +0.38 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 18.53 +0.29 42 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 17.54 +0.29 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 16.55 +0.27 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 15.79 +0.41 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 14.60 +0.21 35 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.84 +0.42 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.87 +0.41 38 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.91 +0.40 36 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.95 +0.38 34 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.00 +0.36 33 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 8.81 +0.14 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 7.93 +0.12 26 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 5.87 +0.22 25 0 1,316 0
27NOV26 55.00 C 4.82 4.82 4.63 4.01 +0.10 23 35 3,831 0
27NOV26 57.50 C 3.03 3.10 2.79 2.63 +0.07 23 1,892 4,864 -979
27NOV26 60.00 C 2.05 2.05 1.75 1.68 +0.04 24 54 1,877 -47
27NOV26 62.50 C 1.26 1.39 1.05 1.07 +0.03 25 98 835 +6
27NOV26 65.00 C 0.80 0.88 0.67 0.68 +0.01 26 18 552 +6
27NOV26 67.50 C 0.00 0.00 0.00 0.43 +0.01 27 0 986 0
27NOV26 70.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 141 0
27NOV26 72.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.07 0.00 30 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 +0.01 34 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 56 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 35.69 +0.50 98 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 34.74 +0.54 96 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 33.75 +0.54 92 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 32.76 +0.54 88 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 31.77 +0.53 85 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 30.78 +0.53 81 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 29.80 +0.54 78 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 28.81 +0.54 75 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 27.79 +0.51 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.80 +0.50 67 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.81 +0.50 64 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.83 +0.51 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.84 +0.51 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.85 +0.50 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.87 +0.51 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.89 +0.51 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.91 +0.50 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.94 +0.51 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.00 +0.47 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.01 +0.46 43 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 16.02 +0.42 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.08 +0.44 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.11 +0.44 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.13 +0.38 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.18 +0.37 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.24 +0.34 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.32 +0.32 31 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 9.15 +0.13 26 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 8.31 +0.12 25 0 1,078 0
30DEC26 52.50 C 0.00 0.00 0.00 6.28 +0.15 24 0 2,951 0
30DEC26 55.00 C 4.77 4.80 4.77 4.59 +0.13 24 5 3,586 -5
30DEC26 57.50 C 3.64 3.79 3.21 3.24 +0.08 24 866 12,870 -37
30DEC26 60.00 C 2.69 2.73 2.34 2.26 +0.07 24 45 16,578 -4
30DEC26 62.50 C 1.86 1.86 1.56 1.49 -0.04 24 1,120 10,881 +160
30DEC26 65.00 C 1.12 1.31 1.07 0.96 -0.10 25 533 10,035 +484
30DEC26 67.50 C 0.00 0.00 0.00 0.60 -0.13 25 0 11,203 0
30DEC26 70.00 C 0.61 0.69 0.61 0.37 -0.12 25 915 4,113 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.11 25 876 5,204 +1
30DEC26 75.00 C 0.00 0.00 0.00 0.13 -0.09 25 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.07 25 0 2,181 0
30DEC26 80.00 C 0.25 0.25 0.24 0.05 -0.05 26 280 1,472 +280
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.03 27 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 29 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 36 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 35.91 +0.49 77 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 34.94 +0.49 74 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 33.97 +0.50 71 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 32.98 +0.49 68 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 32.01 +0.50 66 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 31.02 +0.49 63 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 30.04 +0.49 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 29.06 +0.49 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 28.08 +0.48 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 27.13 +0.51 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 26.16 +0.50 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 25.19 +0.51 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 24.22 +0.51 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 23.16 +0.40 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 22.20 +0.40 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.32 +0.43 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.38 +0.45 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.34 +0.35 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.39 +0.35 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.45 +0.35 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.51 +0.34 34 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 15.59 +0.34 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.67 +0.32 32 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 13.78 +0.32 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.91 +0.31 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.05 +0.30 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.22 +0.30 29 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 10.38 +0.27 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 9.37 +0.11 26 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 7.54 +0.14 25 0 4,699 0
30MAR27 55.00 C 6.15 6.15 6.15 5.96 +0.10 25 1 3,126 0
30MAR27 57.50 C 5.04 5.19 4.83 4.65 +0.06 25 1,613 4,081 +1,583
30MAR27 60.00 C 3.74 3.80 3.71 3.62 +0.08 25 422 20,970 +330
30MAR27 62.50 C 2.81 2.81 2.81 2.78 +0.06 25 2 565 +2
30MAR27 65.00 C 2.25 2.25 2.18 2.10 -0.01 26 179 3,211 -7
30MAR27 67.50 C 0.00 0.00 0.00 1.58 -0.05 26 0 1,082 0
30MAR27 70.00 C 1.31 1.31 1.31 1.18 -0.05 26 2 2,654 0
30MAR27 72.50 C 0.00 0.00 0.00 0.88 -0.05 26 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.65 -0.05 26 0 1,735 0
30MAR27 77.50 C 0.00 0.00 0.00 0.49 -0.03 27 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 1,743 0
30MAR27 82.50 C 0.00 0.00 0.00 0.27 -0.03 27 0 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 176 0
30MAR27 97.50 C 0.32 0.32 0.32 0.05 -0.01 29 1 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 21 0
30MAR27 107.50 C 0.16 0.16 0.16 0.01 -0.01 28 20 20 +20
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 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 36.04 +0.45 72 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 35.06 +0.44 69 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 34.15 +0.51 68 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 33.17 +0.48 65 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 32.20 +0.50 63 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 31.23 +0.50 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 30.25 +0.49 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 29.29 +0.50 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 28.33 +0.48 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 27.36 +0.49 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 26.41 +0.47 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 25.46 +0.47 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 24.49 +0.45 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 23.55 +0.47 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 22.62 +0.48 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 21.68 +0.48 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.74 +0.48 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.79 +0.46 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.83 +0.42 37 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 17.90 +0.40 36 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 16.98 +0.38 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.07 +0.34 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.18 +0.34 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.31 +0.18 32 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 13.46 +0.18 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.64 +0.16 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.83 +0.23 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.06 +0.30 29 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 10.30 +0.21 29 0 392 0
29JUN27 52.50 C 0.00 0.00 0.00 8.41 +0.19 27 0 224 0
29JUN27 55.00 C 0.00 0.00 0.00 6.90 +0.14 27 0 5,378 0
29JUN27 57.50 C 0.00 0.00 0.00 5.59 +0.11 27 0 1,382 0
29JUN27 60.00 C 4.66 4.66 4.66 4.50 +0.02 27 30 3,340 0
29JUN27 62.50 C 3.79 3.79 3.79 3.60 -0.01 27 30 468 0
29JUN27 65.00 C 0.00 0.00 0.00 2.86 -0.03 27 0 741 0
29JUN27 67.50 C 0.00 0.00 0.00 2.25 -0.04 27 0 964 0
29JUN27 70.00 C 0.00 0.00 0.00 1.76 -0.04 27 0 6,272 0
29JUN27 72.50 C 0.00 0.00 0.00 1.39 -0.05 27 0 990 0
29JUN27 75.00 C 1.36 1.36 1.36 1.08 -0.05 27 2 731 0
29JUN27 77.50 C 0.00 0.00 0.00 0.83 -0.06 27 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 0.66 -0.05 27 0 258 0
29JUN27 82.50 C 0.00 0.00 0.00 0.51 -0.04 27 0 656 0
29JUN27 85.00 C 0.00 0.00 0.00 0.40 -0.04 27 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.31 -0.04 28 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 306 0
29JUN27 92.50 C 0.00 0.00 0.00 0.19 -0.03 28 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
29JUN27 107.50 C 0.29 0.29 0.29 0.05 -0.01 29 1 1 +1
29JUN27 110.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 36.09 +0.50 69 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 35.12 +0.50 66 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 34.15 +0.51 63 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 33.17 +0.48 60 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 32.20 +0.50 58 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 31.23 +0.50 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 30.26 +0.50 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 29.29 +0.50 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 28.33 +0.48 50 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 27.36 +0.48 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 26.41 +0.47 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 25.47 +0.48 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 24.53 +0.49 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 23.58 +0.48 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 22.64 +0.47 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 21.70 +0.47 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 20.74 +0.43 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 19.79 +0.39 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.84 +0.35 35 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 17.92 +0.32 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.01 +0.29 32 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.13 +0.27 32 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 15.26 +0.25 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 14.42 +0.23 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 13.60 +0.08 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.82 +0.09 29 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.85 +0.19 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.12 +0.14 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 10.38 +0.10 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 8.76 +0.11 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.34 +0.14 27 0 280 0
29SEP27 57.50 C 6.44 6.44 6.25 6.13 +0.10 27 148 624 +148
29SEP27 60.00 C 5.57 5.57 5.57 5.18 +0.08 27 6 162 0
29SEP27 62.50 C 4.84 4.84 4.84 4.33 +0.06 27 30 33 +30
29SEP27 65.00 C 3.97 3.97 3.97 3.68 +0.10 28 5 8 +5
29SEP27 67.50 C 0.00 0.00 0.00 3.06 +0.04 28 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.61 +0.06 28 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 2.19 +0.02 28 0 18 0
29SEP27 75.00 C 2.06 2.06 2.06 1.88 +0.03 29 1 10 +1
29SEP27 77.50 C 0.00 0.00 0.00 1.61 +0.03 29 0 0 0
29SEP27 80.00 C 1.36 1.38 1.36 1.36 +0.02 29 3 16 +3
29SEP27 82.50 C 1.24 1.24 1.24 1.18 +0.03 30 2 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.00 +0.02 30 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
29SEP27 90.00 C 0.92 0.92 0.92 0.76 +0.02 31 20 20 +20
29SEP27 92.50 C 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.59 +0.02 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
29SEP27 100.00 C 0.47 0.47 0.47 0.45 +0.02 32 2 2 +2
29SEP27 102.50 C 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29SEP27 125.00 C 0.30 0.30 0.30 0.17 +0.01 35 2 2 +2
29SEP27 127.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
TOTAL CALL 16,656 330,728 +2,557
04SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
04SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
04SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 592 0
04SEP26 55.00 P 0.01 0.01 0.01 0.00 -0.01 0 19 1,045 0
04SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 1,103 0
04SEP26 57.00 P 0.03 0.03 0.02 0.00 -0.39 0 63 627 -63
04SEP26 58.00 P 0.31 0.88 0.20 0.85 -0.35 0 223 0 -256
04SEP26 59.00 P 0.00 0.00 0.00 1.85 -0.31 0 0 0 -260
04SEP26 60.00 P 0.00 0.00 0.00 2.85 -0.32 0 0 0 -63
04SEP26 61.00 P 0.00 0.00 0.00 3.85 -0.33 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 4.85 -0.36 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 5.85 -0.39 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 6.85 -0.39 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 7.85 -0.39 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 8.85 -0.39 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 9.85 -0.39 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 10.85 -0.39 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 11.85 -0.39 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 12.85 -0.39 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 13.85 -0.39 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 14.85 -0.39 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 15.85 -0.39 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 16.85 -0.39 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 17.85 -0.39 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 18.85 -0.39 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 19.85 -0.39 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 20.85 -0.38 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
11SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 51.00 P 0.01 0.01 0.01 0.01 0.00 36 130 150 +130
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
11SEP26 53.00 P 0.04 0.04 0.04 0.02 -0.01 27 112 146 0
11SEP26 54.00 P 0.05 0.06 0.05 0.05 -0.02 26 40 237 -38
11SEP26 55.00 P 0.10 0.13 0.09 0.12 -0.07 24 126 333 +48
11SEP26 56.00 P 0.18 0.31 0.17 0.28 -0.15 23 625 526 +217
11SEP26 57.00 P 0.42 0.66 0.38 0.63 -0.23 22 264 234 +123
11SEP26 58.00 P 0.74 1.20 0.74 1.25 -0.27 24 289 266 +225
11SEP26 59.00 P 2.00 2.01 2.00 2.04 -0.30 25 80 130 +75
11SEP26 60.00 P 0.00 0.00 0.00 2.95 -0.30 28 0 60 0
11SEP26 61.00 P 0.00 0.00 0.00 3.88 -0.30 28 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 4.86 -0.35 30 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 5.85 -0.39 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 6.85 -0.39 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 7.85 -0.39 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 8.85 -0.39 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 9.85 -0.39 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 10.85 -0.39 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 11.85 -0.39 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 12.85 -0.39 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 13.85 -0.39 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 14.85 -0.39 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 15.85 -0.39 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 16.85 -0.39 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 17.85 -0.39 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 18.85 -0.39 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 19.85 -0.39 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,114 0
29SEP26 44.00 P 0.01 0.01 0.01 0.01 0.00 40 69 1,725 +69
29SEP26 45.00 P 0.02 0.02 0.01 0.01 0.00 37 250 6,053 +93
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,935 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,680 0
29SEP26 48.00 P 0.04 0.04 0.04 0.02 -0.01 30 45 3,996 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 5,032 0
29SEP26 50.00 P 0.08 0.08 0.05 0.04 -0.04 27 38 30,548 +10
29SEP26 52.50 P 0.15 0.15 0.14 0.16 -0.08 25 58 14,900 -4
29SEP26 55.00 P 0.47 0.51 0.37 0.52 -0.16 23 1,512 20,329 +191
29SEP26 57.50 P 1.23 1.46 1.08 1.46 -0.21 22 232 10,948 +165
29SEP26 60.00 P 2.49 3.04 2.49 3.12 -0.44 21 951 14,251 +881
29SEP26 62.50 P 4.63 5.47 4.63 5.45 -0.25 25 104 13,476 -96
29SEP26 65.00 P 0.00 0.00 0.00 7.86 -0.38 27 0 8,966 0
29SEP26 67.50 P 0.00 0.00 0.00 10.36 -0.27 33 0 257 0
29SEP26 70.00 P 0.00 0.00 0.00 12.87 -0.37 40 0 3,361 0
29SEP26 72.50 P 0.00 0.00 0.00 15.35 -0.39 0 0 705 0
29SEP26 75.00 P 0.00 0.00 0.00 17.85 -0.39 0 0 90 0
29SEP26 77.50 P 0.00 0.00 0.00 20.35 -0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.85 -0.34 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 25.35 -0.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.85 -0.31 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.35 -0.31 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.85 -0.32 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.35 -0.31 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.85 -0.32 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.35 -0.31 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.85 -0.31 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.35 -0.31 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.85 -0.28 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.35 -0.31 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.85 -0.31 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.35 -0.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 57.85 -0.31 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 60.35 -0.31 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 62.85 -0.31 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 65.35 -0.31 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 67.85 -0.31 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 70.35 -0.31 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 72.85 -0.31 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 75.35 -0.31 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 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 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 43 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 38 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 343 0
29OCT26 43.00 P 0.05 0.05 0.05 0.01 -0.01 29 54 702 +54
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 641 0
29OCT26 47.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 1,290 0
29OCT26 48.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 2,175 0
29OCT26 49.00 P 0.00 0.00 0.00 0.14 -0.05 26 0 1,801 0
29OCT26 50.00 P 0.22 0.22 0.22 0.22 -0.05 26 5 7,119 0
29OCT26 52.50 P 0.45 0.49 0.41 0.51 -0.10 24 202 9,612 +130
29OCT26 55.00 P 0.98 1.10 0.43 1.10 -0.17 23 189 4,096 +132
29OCT26 57.50 P 1.96 2.09 1.96 2.16 -0.22 23 4 1,366 0
29OCT26 60.00 P 3.25 3.71 3.25 3.71 -0.33 23 63 861 +33
29OCT26 62.50 P 5.41 5.41 5.41 5.73 -0.37 24 30 590 +30
29OCT26 65.00 P 0.00 0.00 0.00 7.99 -0.25 25 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 10.38 -0.25 26 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.91 -0.33 33 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.35 -0.39 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.85 -0.39 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.35 -0.32 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.85 -0.34 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.35 -0.32 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 27.85 -0.31 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.35 -0.31 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 32.85 -0.33 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 35.35 -0.31 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 37.85 -0.32 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 40.35 -0.31 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 42.85 -0.31 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 45.35 -0.31 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 47.85 -0.28 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 50.35 -0.31 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 52.85 -0.31 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 55.35 -0.30 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 57.85 -0.31 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 60.35 -0.31 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 62.85 -0.31 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 65.35 -0.31 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 67.85 -0.31 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 70.35 -0.32 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 72.85 -0.31 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 75.35 -0.31 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 0 0
27NOV26 29.00 P 0.01 0.01 0.01 0.01 0.00 52 160 130 +130
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 76 0
27NOV26 45.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 125 0
27NOV26 46.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 286 0
27NOV26 47.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 185 0
27NOV26 48.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 802 0
27NOV26 49.00 P 0.00 0.00 0.00 0.33 -0.07 26 0 973 0
27NOV26 50.00 P 0.41 0.41 0.41 0.43 -0.09 25 115 1,541 -75
27NOV26 52.50 P 0.74 0.75 0.74 0.85 -0.10 25 110 3,811 +50
27NOV26 55.00 P 1.30 1.51 0.80 1.52 -0.18 24 537 4,065 +33
27NOV26 57.50 P 0.00 0.00 0.00 2.60 -0.24 23 0 4,631 0
27NOV26 60.00 P 3.94 3.94 3.90 4.16 -0.29 24 33 1,499 +33
27NOV26 62.50 P 5.74 5.75 5.74 6.09 -0.19 25 60 406 +60
27NOV26 65.00 P 0.00 0.00 0.00 8.21 -0.20 26 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 10.50 -0.15 26 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 12.91 -0.33 28 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.35 -0.39 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.85 -0.39 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.35 -0.32 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.85 -0.34 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 25.35 -0.32 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 27.85 -0.33 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 30.38 -0.30 49 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 32.85 -0.33 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 35.35 -0.31 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 37.85 -0.32 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 40.35 -0.31 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 42.85 -0.31 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 45.35 -0.31 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 47.85 -0.28 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 50.35 -0.31 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 52.85 -0.31 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 55.35 -0.30 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 57.85 -0.32 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 60.35 -0.31 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 62.85 -0.32 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 65.35 -0.32 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 67.85 -0.31 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 70.35 -0.32 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 72.85 -0.31 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 75.35 -0.32 0 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 56 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 49 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 35 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 0.00 0.00 0.00 0.01 0.00 31 0 260 0
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 0.01 -0.01 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 0.00 28 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 1,083 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 3,581 0
30DEC26 45.00 P 0.23 0.25 0.23 0.17 -0.03 27 6 2,682 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 2,588 0
30DEC26 47.00 P 0.00 0.00 0.00 0.32 -0.04 26 0 3,423 0
30DEC26 48.00 P 0.42 0.42 0.42 0.42 -0.06 26 60 7,104 0
30DEC26 49.00 P 0.53 0.53 0.53 0.55 -0.06 26 21 6,972 0
30DEC26 50.00 P 0.60 0.62 0.60 0.67 -0.10 25 46 16,348 0
30DEC26 52.50 P 1.00 1.15 1.00 1.16 -0.15 24 129 13,777 +12
30DEC26 55.00 P 1.76 1.93 1.66 1.93 -0.20 24 400 17,640 +3
30DEC26 57.50 P 2.70 3.07 2.70 3.03 -0.29 23 97 7,520 +90
30DEC26 60.00 P 4.02 4.51 4.00 4.41 -0.45 23 38 5,429 +36
30DEC26 62.50 P 5.82 6.17 5.82 6.33 -0.29 24 1,529 8,214 -56
30DEC26 65.00 P 0.00 0.00 0.00 8.35 -0.31 24 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 10.50 -0.34 23 0 6,665 0
30DEC26 70.00 P 0.00 0.00 0.00 12.91 -0.44 25 952 1,792 +2
30DEC26 72.50 P 0.00 0.00 0.00 15.35 -0.39 0 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 17.85 -0.39 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.35 -0.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.85 -0.34 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.35 -0.32 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.85 -0.33 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.38 -0.30 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.85 -0.33 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.35 -0.31 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.85 -0.32 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.35 -0.31 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.85 -0.31 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.35 -0.31 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.85 -0.28 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.35 -0.31 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.85 -0.31 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.35 -0.30 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 57.85 -0.32 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 60.35 -0.31 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 62.85 -0.32 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 65.35 -0.32 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 67.85 -0.31 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 70.35 -0.32 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 72.85 -0.31 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 75.35 -0.32 0 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 34 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 31 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 0.00 30 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 29 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 0.00 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 0.00 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.18 0.00 28 0 56 0
30MAR27 41.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.46 -0.02 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.57 -0.03 27 0 1,070 0
30MAR27 46.00 P 0.66 0.66 0.66 0.68 -0.05 27 170 492 +170
30MAR27 47.00 P 0.00 0.00 0.00 0.81 -0.08 27 0 565 0
30MAR27 48.00 P 0.90 0.90 0.90 0.96 -0.08 26 170 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.14 -0.09 26 0 3,957 0
30MAR27 50.00 P 0.00 0.00 0.00 1.35 -0.09 26 0 3,411 0
30MAR27 52.50 P 1.83 1.83 1.83 2.00 -0.12 25 1 7,872 0
30MAR27 55.00 P 2.70 2.70 2.60 2.84 -0.20 24 86 14,065 -1
30MAR27 57.50 P 3.78 3.78 3.78 3.96 -0.29 24 5,026 7,289 +5,024
30MAR27 60.00 P 5.10 5.13 5.10 5.44 -0.32 24 24 16,985 0
30MAR27 62.50 P 6.60 6.60 6.60 7.19 -0.25 25 79 2,369 -8
30MAR27 65.00 P 0.00 0.00 0.00 9.06 -0.24 25 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 10.90 -0.33 24 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 13.02 -0.33 23 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 15.54 -0.22 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.91 -0.33 26 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 20.36 -0.31 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.85 -0.34 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 25.35 -0.32 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.85 -0.33 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.38 -0.30 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.85 -0.33 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.35 -0.31 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.85 -0.32 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.35 -0.31 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.85 -0.31 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.35 -0.31 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.85 -0.28 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.35 -0.31 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.85 -0.31 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.35 -0.30 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 57.85 -0.32 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 60.35 -0.31 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 62.85 -0.32 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 65.35 -0.32 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 67.85 -0.31 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 70.35 -0.32 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 72.85 -0.31 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 75.35 -0.32 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 30 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.35 -0.04 29 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.45 -0.03 29 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.54 -0.04 28 0 89 0
29JUN27 41.00 P 0.00 0.00 0.00 0.67 -0.04 28 0 1,209 0
29JUN27 42.00 P 0.00 0.00 0.00 0.78 -0.06 28 0 319 0
29JUN27 43.00 P 0.00 0.00 0.00 0.92 -0.08 28 0 1,090 0
29JUN27 44.00 P 1.00 1.00 1.00 1.07 -0.08 27 2 605 +2
29JUN27 45.00 P 1.20 1.20 1.20 1.25 -0.08 27 1 824 -1
29JUN27 46.00 P 0.00 0.00 0.00 1.47 -0.07 27 2 1,403 -2
29JUN27 47.00 P 0.00 0.00 0.00 1.69 -0.08 27 0 759 0
29JUN27 48.00 P 1.75 1.75 1.75 1.95 -0.10 27 2 1,420 +2
29JUN27 49.00 P 0.00 0.00 0.00 2.23 -0.10 27 0 791 0
29JUN27 50.00 P 2.25 2.25 2.25 2.53 -0.12 26 2 800 +2
29JUN27 52.50 P 3.09 3.09 3.05 3.41 -0.14 26 10 5,436 0
29JUN27 55.00 P 0.00 0.00 0.00 4.47 -0.16 25 0 690 0
29JUN27 57.50 P 5.40 5.50 5.27 5.70 -0.17 25 197 2,013 +185
29JUN27 60.00 P 6.70 6.70 6.70 7.20 -0.25 25 30 3,160 +3
29JUN27 62.50 P 8.31 8.31 8.31 8.86 -0.24 25 30 145 0
29JUN27 65.00 P 10.25 10.25 10.25 10.63 -0.22 24 1 1 0
29JUN27 67.50 P 0.00 0.00 0.00 12.52 -0.28 24 0 48 0
29JUN27 70.00 P 0.00 0.00 0.00 14.51 -0.32 23 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 16.68 -0.40 23 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 18.83 -0.43 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.08 -0.33 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.34 -0.50 18 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 25.68 -0.36 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.02 -0.47 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.38 -0.35 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 33.25 +0.07 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.65 -0.22 28 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.06 -0.11 28 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.47 -0.19 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.90 -0.26 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.35 -0.31 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.85 -0.28 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.35 -0.31 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.85 -0.31 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.35 -0.30 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 57.85 -0.32 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 60.35 -0.31 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 62.85 -0.32 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 65.35 -0.32 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 67.85 -0.31 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 70.35 -0.32 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 72.85 -0.31 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 75.35 -0.32 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.00 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
29SEP27 29.00 P 0.20 0.20 0.20 0.03 -0.04 27 20 20 +20
29SEP27 30.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.07 -0.05 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.09 -0.06 27 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.12 -0.08 27 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.16 -0.09 27 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.21 -0.11 27 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.28 -0.11 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.35 -0.14 27 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.45 -0.14 27 0 30 0
29SEP27 39.00 P 0.85 0.85 0.85 0.55 -0.17 27 20 36 -20
29SEP27 40.00 P 0.90 0.93 0.90 0.68 -0.18 27 8 57 +8
29SEP27 41.00 P 1.01 1.04 1.01 0.83 -0.18 27 5 5 +5
29SEP27 42.00 P 0.00 0.00 0.00 0.99 -0.21 27 0 170 0
29SEP27 43.00 P 1.36 1.36 1.36 1.19 -0.20 27 170 202 +170
29SEP27 44.00 P 0.00 0.00 0.00 1.39 -0.23 27 0 40 0
29SEP27 45.00 P 0.00 0.00 0.00 1.64 -0.23 27 0 62 0
29SEP27 46.00 P 0.00 0.00 0.00 1.90 -0.23 27 2 127 +2
29SEP27 47.00 P 0.00 0.00 0.00 2.19 -0.21 27 0 70 0
29SEP27 48.00 P 0.00 0.00 0.00 2.49 -0.20 27 0 115 0
29SEP27 49.00 P 0.00 0.00 0.00 2.81 -0.19 27 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.14 -0.21 27 0 123 0
29SEP27 52.50 P 0.00 0.00 0.00 4.14 -0.21 27 0 359 0
29SEP27 55.00 P 5.07 5.17 5.07 5.27 -0.25 26 8 159 0
29SEP27 57.50 P 6.45 6.50 6.45 6.63 -0.24 26 14 64 +14
29SEP27 60.00 P 0.00 0.00 0.00 8.12 -0.23 26 0 5 0
29SEP27 62.50 P 0.00 0.00 0.00 9.89 -0.26 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.69 -0.27 27 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 13.60 -0.24 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.61 -0.21 28 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.34 -0.36 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.43 -0.40 25 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.60 -0.40 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.96 +0.05 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 26.06 -0.40 24 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 28.34 -0.38 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 30.64 -0.38 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 33.25 -0.08 25 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 35.98 +0.11 31 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 38.36 +0.19 31 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 40.75 +0.09 31 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 43.14 -0.02 32 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 45.55 -0.11 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 47.96 -0.17 32 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 50.38 -0.28 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 52.85 -0.31 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 55.35 -0.30 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 57.85 -0.32 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 60.35 -0.31 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 62.85 -0.32 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 65.35 -0.32 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 67.85 -0.31 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 70.35 -0.32 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 72.85 -0.31 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 75.35 -0.32 0 0 0 0
TOTAL PUT 16,150 427,167 +7,721
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$ 10.160
29SEP26 3.80 C 0.00 0.00 0.00 6.38 +0.14 256 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.28 +0.14 249 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.18 +0.15 243 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 6.08 +0.16 237 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.98 +0.14 231 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.88 +0.14 226 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.78 +0.16 220 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.68 +0.14 214 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.58 +0.14 209 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.48 +0.14 204 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.38 +0.14 199 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.28 +0.14 194 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.18 +0.14 189 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.93 +0.14 177 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.68 +0.14 166 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.43 +0.14 155 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.18 +0.16 145 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.93 +0.16 135 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.68 +0.16 126 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.43 +0.14 117 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.18 +0.14 109 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.93 +0.14 100 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.68 +0.16 92 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.43 +0.14 84 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.18 +0.14 76 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.93 +0.16 69 0 1,053 0
29SEP26 8.50 C 0.00 0.00 0.00 1.66 +0.14 0 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.43 +0.16 53 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.18 +0.16 46 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 +0.16 38 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 +0.15 33 0 1,704 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 +0.09 25 0 2,075 0
29SEP26 10.00 C 0.30 0.30 0.30 0.28 +0.07 28 30 3,342 0
29SEP26 10.50 C 0.11 0.11 0.10 0.09 +0.01 28 89 5,189 +34
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2,695 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4,399 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 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 80 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 100 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 0.00 129 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 0.00 140 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 145 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 0.00 154 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.38 +0.14 188 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.28 +0.14 184 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.18 +0.14 179 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.08 +0.14 175 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.98 +0.14 170 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.88 +0.14 166 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.78 +0.14 162 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.68 +0.14 158 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.58 +0.14 154 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.48 +0.14 151 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.38 +0.14 147 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.28 +0.14 143 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.18 +0.14 140 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.93 +0.14 131 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.68 +0.14 123 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.43 +0.13 116 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.18 +0.14 108 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.93 +0.14 101 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.68 +0.14 94 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.43 +0.14 87 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.18 +0.14 81 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.93 +0.14 75 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.68 +0.14 69 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.43 +0.14 63 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.18 +0.13 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.93 +0.16 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.67 +0.15 42 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.43 +0.15 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.18 +0.15 35 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.94 +0.15 32 0 578 0
29OCT26 9.50 C 0.00 0.00 0.00 0.72 +0.10 29 0 791 0
29OCT26 9.75 C 0.52 0.52 0.52 0.54 +0.09 29 30 442 +30
29OCT26 10.00 C 0.40 0.40 0.39 0.40 +0.06 28 90 783 +60
29OCT26 10.50 C 0.00 0.00 0.00 0.21 +0.03 28 0 953 0
29OCT26 11.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 735 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 830 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 0 829 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 90 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 97 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 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 6.38 +0.14 156 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.28 +0.14 152 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.18 +0.14 148 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.08 +0.14 145 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.98 +0.14 141 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.88 +0.14 138 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.78 +0.14 134 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.68 +0.14 131 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.58 +0.14 128 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.48 +0.14 125 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.38 +0.14 122 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.28 +0.14 119 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.18 +0.14 116 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.93 +0.14 109 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.68 +0.14 102 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.43 +0.13 95 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.18 +0.14 89 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.93 +0.14 83 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.68 +0.14 77 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.43 +0.14 72 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.18 +0.14 67 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.93 +0.14 62 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.68 +0.14 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.43 +0.14 52 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.18 +0.13 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.93 +0.11 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.67 +0.11 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.43 +0.13 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.18 +0.11 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.97 +0.09 29 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.78 +0.08 28 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.66 +0.09 30 0 348 0
27NOV26 10.00 C 0.00 0.00 0.00 0.53 +0.06 29 0 1,251 0
27NOV26 10.50 C 0.35 0.35 0.35 0.34 +0.03 29 14 318 +14
27NOV26 11.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 61 0
27NOV26 11.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
27NOV26 12.00 C 0.11 0.11 0.11 0.06 0.00 29 150 150 +150
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 78 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.38 +0.12 134 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.28 +0.12 131 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.18 +0.12 127 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.08 +0.12 124 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.98 +0.12 121 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.88 +0.12 118 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.78 +0.12 115 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.68 +0.12 113 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.58 +0.12 110 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.48 +0.12 107 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.38 +0.12 104 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.28 +0.12 102 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.18 +0.12 99 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.93 +0.12 93 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.68 +0.12 87 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.43 +0.12 82 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.18 +0.12 76 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.93 +0.12 71 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.68 +0.12 66 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.43 +0.12 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.18 +0.12 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.93 +0.11 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.68 +0.12 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.43 +0.14 44 0 140 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 +0.12 40 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.93 +0.11 36 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.67 +0.10 30 0 161 0
30DEC26 8.75 C 0.00 0.00 0.00 1.44 +0.13 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 +0.11 29 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 +0.08 28 0 467 0
30DEC26 9.50 C 0.88 0.88 0.88 0.89 +0.10 29 2 1,450 -2
30DEC26 9.75 C 0.00 0.00 0.00 0.77 +0.09 30 0 956 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 +0.08 30 0 4,262 0
30DEC26 10.50 C 0.00 0.00 0.00 0.46 +0.05 30 0 4,324 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 +0.04 30 0 1,642 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.03 30 0 2,379 0
30DEC26 12.00 C 0.17 0.17 0.17 0.13 +0.02 30 5 1,361 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 1,207 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 1,390 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 152 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 389 0
30DEC26 15.50 C 0.03 0.03 0.03 0.01 0.00 34 75 75 +74
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 6.38 +0.12 103 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.28 +0.12 100 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.18 +0.12 98 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.08 +0.12 95 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.98 +0.12 93 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.88 +0.12 90 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.78 +0.12 88 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.68 +0.12 86 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.58 +0.12 84 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.48 +0.12 82 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.38 +0.12 80 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.28 +0.12 77 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.18 +0.12 75 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.93 +0.12 71 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.68 +0.12 66 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.43 +0.12 62 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.18 +0.12 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.93 +0.12 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.69 +0.13 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.43 +0.12 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.19 +0.13 44 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.93 +0.11 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.69 +0.13 37 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.43 +0.11 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 +0.09 31 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.99 +0.09 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.77 +0.06 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.60 +0.06 29 0 162 0
30MAR27 9.00 C 1.50 1.50 1.50 1.43 +0.06 29 10 211 -10
30MAR27 9.25 C 0.00 0.00 0.00 1.28 +0.06 29 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.14 +0.09 29 0 805 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 +0.10 29 0 595 0
30MAR27 10.00 C 0.00 0.00 0.00 0.90 +0.08 29 0 4,107 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 +0.07 30 0 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 +0.05 29 0 1,925 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.04 30 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 +0.04 30 0 682 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 154 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 0.00 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.38 +0.12 83 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.28 +0.12 81 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.18 +0.12 79 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.08 +0.11 77 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.98 +0.12 75 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.88 +0.12 73 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.78 +0.12 71 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.68 +0.12 69 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.58 +0.12 67 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.48 +0.12 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.38 +0.12 64 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.28 +0.12 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.18 +0.12 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.93 +0.12 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.68 +0.12 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.43 +0.12 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.18 +0.12 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.93 +0.12 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.69 +0.13 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.43 +0.12 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.19 +0.12 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.95 +0.09 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.73 +0.09 31 0 0 0
29JUN27 7.75 C 2.50 2.50 2.50 2.57 +0.15 33 2 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.35 +0.14 31 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.14 +0.08 30 0 0 0
29JUN27 8.50 C 1.99 1.99 1.99 1.96 +0.08 30 1 1 +1
29JUN27 8.75 C 0.00 0.00 0.00 1.84 +0.12 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.69 +0.14 31 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.50 +0.09 30 0 248 0
29JUN27 9.50 C 1.37 1.37 1.37 1.37 +0.10 30 18 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.25 +0.10 30 0 158 0
29JUN27 10.00 C 0.00 0.00 0.00 1.14 +0.10 30 0 430 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 +0.08 30 0 424 0
29JUN27 11.00 C 0.72 0.72 0.72 0.76 +0.07 30 30 752 +30
29JUN27 11.50 C 0.00 0.00 0.00 0.62 +0.07 31 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.50 +0.04 31 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 +0.04 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 +0.05 32 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 6.18 +0.12 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.08 +0.11 66 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.98 +0.12 64 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.88 +0.12 62 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.78 +0.12 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.68 +0.12 59 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.58 +0.12 57 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.48 +0.12 55 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.38 +0.12 54 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.28 +0.12 52 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.18 +0.12 51 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.93 +0.12 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.68 +0.12 44 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.43 +0.12 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.18 +0.12 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.93 +0.12 35 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.69 +0.13 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.43 +0.12 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.19 +0.10 28 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.97 +0.09 27 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.78 +0.10 27 0 0 0
29SEP27 7.75 C 2.52 2.52 2.52 2.61 +0.13 29 2 2 +2
29SEP27 8.00 C 0.00 0.00 0.00 2.43 +0.12 29 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.27 +0.12 29 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.12 +0.12 30 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.97 +0.11 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.89 +0.17 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.69 +0.10 30 0 0 0
29SEP27 9.50 C 1.40 1.40 1.40 1.57 +0.10 30 10 13 +10
29SEP27 9.75 C 0.00 0.00 0.00 1.45 +0.10 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.34 +0.09 31 0 50 0
29SEP27 10.50 C 0.97 0.97 0.97 1.14 +0.09 31 20 20 +20
29SEP27 11.00 C 0.00 0.00 0.00 0.97 +0.08 31 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 0.82 +0.07 31 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.68 +0.06 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.58 +0.06 31 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.48 +0.05 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.30 +0.04 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 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 578 96,093 +413
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 9,381 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 9,030 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 2,473 0
29SEP26 9.25 P 0.06 0.06 0.06 0.06 -0.05 26 1 1,943 0
29SEP26 9.50 P 0.12 0.12 0.12 0.12 -0.07 26 37 3,610 -1
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.09 26 0 2,478 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.12 25 0 2,555 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 -0.12 25 0 2,072 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 -0.09 34 0 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.60 -0.17 0 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.09 -0.22 0 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.61 -0.15 0 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.11 -0.14 0 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.61 -0.14 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.11 -0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 -0.13 0 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.11 -0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.61 -0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.11 -0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.61 -0.13 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.11 -0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.61 -0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.11 -0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.61 -0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.11 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.61 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.11 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.11 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.11 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.11 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.11 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.11 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.11 -0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.10 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.11 -0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.10 -0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.11 -0.13 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 448 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 1,747 0
29OCT26 8.75 P 0.06 0.06 0.06 0.06 -0.02 27 403 7,735 +403
29OCT26 9.00 P 0.10 0.10 0.10 0.10 -0.03 27 992 2,017 +110
29OCT26 9.25 P 0.16 0.16 0.15 0.16 -0.04 27 201 2,114 0
29OCT26 9.50 P 0.00 0.00 0.00 0.24 -0.06 27 0 1,729 0
29OCT26 9.75 P 0.00 0.00 0.00 0.34 -0.09 27 0 417 0
29OCT26 10.00 P 0.00 0.00 0.00 0.47 -0.10 27 0 115 0
29OCT26 10.50 P 0.00 0.00 0.00 0.80 -0.13 27 0 110 0
29OCT26 11.00 P 0.00 0.00 0.00 1.22 -0.15 29 0 120 0
29OCT26 11.50 P 0.00 0.00 0.00 1.70 -0.09 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.14 -0.17 28 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.63 -0.15 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.12 -0.13 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.12 -0.13 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.62 -0.12 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.12 -0.14 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.62 -0.12 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.12 -0.13 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.62 -0.12 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.12 -0.12 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.62 -0.12 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.12 -0.12 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.63 -0.11 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.12 -0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.62 -0.12 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.12 -0.12 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.12 -0.12 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.12 -0.12 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.12 -0.12 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.12 -0.12 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.12 -0.12 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.12 -0.12 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.12 -0.12 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.12 -0.12 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.12 -0.12 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.12 -0.12 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 127 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.06 -0.02 29 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 1,029 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 -0.05 28 0 695 0
27NOV26 9.00 P 0.18 0.18 0.18 0.18 -0.06 28 10 217 0
27NOV26 9.25 P 0.00 0.00 0.00 0.25 -0.07 28 0 4,014 0
27NOV26 9.50 P 0.00 0.00 0.00 0.34 -0.08 28 0 425 0
27NOV26 9.75 P 0.00 0.00 0.00 0.45 -0.09 28 0 234 0
27NOV26 10.00 P 0.57 0.57 0.57 0.58 -0.10 28 14 221 +14
27NOV26 10.50 P 0.00 0.00 0.00 0.90 -0.11 28 0 120 0
27NOV26 11.00 P 1.27 1.27 1.27 1.27 -0.15 28 166 196 +166
27NOV26 11.50 P 0.00 0.00 0.00 1.70 -0.12 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.17 -0.14 30 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.64 -0.14 29 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.13 -0.12 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.63 -0.11 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.13 -0.13 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.63 -0.11 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.13 -0.12 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.63 -0.11 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.13 -0.11 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.63 -0.11 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.13 -0.11 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.63 -0.11 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.13 -0.11 59 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.62 -0.12 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.13 -0.11 64 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.13 -0.11 69 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.13 -0.11 74 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.12 -0.12 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.13 -0.11 83 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.12 -0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.13 -0.11 91 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.12 -0.12 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.12 -0.12 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.12 -0.12 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.12 -0.12 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,353 0
30DEC26 7.25 P 0.03 0.03 0.03 0.02 -0.01 30 10 1,768 -10
30DEC26 7.50 P 0.03 0.03 0.03 0.03 -0.01 30 50 935 +50
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.02 29 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 1,318 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.03 29 0 1,590 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.04 29 0 3,646 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.05 29 0 1,889 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.05 29 0 2,446 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 -0.07 29 0 1,308 0
30DEC26 10.00 P 0.66 0.66 0.66 0.68 -0.08 29 45 440 +45
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.12 28 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 -0.14 28 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.10 30 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.21 -0.13 31 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.66 -0.12 30 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 -0.11 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.63 -0.12 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.13 -0.12 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.63 -0.11 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.13 -0.13 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.63 -0.11 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.13 -0.12 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.63 -0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.13 -0.11 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.63 -0.11 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.13 -0.11 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.63 -0.11 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.13 -0.11 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.63 -0.11 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.13 -0.11 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.13 -0.11 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.13 -0.11 67 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.13 -0.11 71 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.13 -0.11 74 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.12 -0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.13 -0.11 81 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.12 -0.12 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.12 -0.12 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.12 -0.12 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.12 -0.12 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 -0.02 29 0 753 0
30MAR27 8.00 P 0.16 0.16 0.16 0.16 -0.02 29 100 488 +100
30MAR27 8.25 P 0.00 0.00 0.00 0.20 -0.03 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 -0.04 28 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 579 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 -0.05 29 0 1,518 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 -0.06 28 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 -0.08 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 -0.09 28 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 -0.10 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 -0.12 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 -0.06 29 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.30 -0.08 30 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.74 -0.09 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.19 -0.09 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.65 -0.10 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.13 -0.12 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.63 -0.11 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.13 -0.13 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.63 -0.11 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.13 -0.12 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.63 -0.11 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.13 -0.11 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.63 -0.11 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.13 -0.11 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.63 -0.11 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.13 -0.11 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.63 -0.11 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.13 -0.11 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.13 -0.11 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.13 -0.11 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.13 -0.11 58 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.13 -0.11 61 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.12 -0.12 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.13 -0.11 67 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.12 -0.12 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.12 -0.12 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.12 -0.12 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.12 -0.12 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 0.00 32 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.15 -0.01 31 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 0.00 32 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.24 -0.01 31 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 482 0
29JUN27 8.25 P 0.00 0.00 0.00 0.37 -0.02 32 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.44 -0.03 31 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.53 -0.03 31 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.62 -0.05 31 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.73 -0.05 31 0 250 0
29JUN27 9.50 P 0.00 0.00 0.00 0.85 -0.05 32 0 698 0
29JUN27 9.75 P 0.00 0.00 0.00 0.98 -0.05 32 0 242 0
29JUN27 10.00 P 0.00 0.00 0.00 1.12 -0.05 32 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.42 -0.06 32 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.75 -0.07 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.12 -0.08 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.52 -0.08 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.93 -0.09 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.37 -0.08 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.82 -0.09 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.27 -0.09 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.73 -0.07 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.18 -0.09 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.66 -0.08 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.13 -0.12 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.63 -0.11 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.13 -0.11 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.64 -0.10 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.13 -0.11 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.63 -0.11 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.13 -0.11 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.63 -0.11 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.13 -0.11 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.13 -0.11 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.13 -0.11 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.13 -0.11 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.13 -0.11 57 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.12 -0.12 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.13 -0.11 61 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.12 -0.12 57 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.12 -0.12 60 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.12 -0.12 62 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.12 -0.12 65 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 37 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.07 0.00 33 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 0.11 -0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.35 -0.01 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.41 -0.02 32 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 0.49 -0.02 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.58 -0.02 32 0 7 0
29SEP27 8.75 P 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.89 -0.03 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.01 -0.04 32 0 30 0
29SEP27 9.75 P 1.22 1.22 1.22 1.14 -0.04 33 30 127 +30
29SEP27 10.00 P 0.00 0.00 0.00 1.28 -0.04 33 0 120 0
29SEP27 10.50 P 0.00 0.00 0.00 1.57 -0.06 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.90 -0.06 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.26 -0.07 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.63 -0.09 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.04 -0.09 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.46 -0.10 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.90 -0.11 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.36 -0.12 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.83 -0.13 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.32 -0.13 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.81 -0.08 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.28 -0.08 42 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.74 -0.09 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.21 -0.08 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.67 -0.09 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.15 -0.09 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.63 -0.11 38 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.13 -0.11 39 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.63 -0.11 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.13 -0.11 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.13 -0.11 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.13 -0.11 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.13 -0.11 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.13 -0.11 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.12 -0.12 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.13 -0.11 56 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.12 -0.12 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.12 -0.12 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.12 -0.12 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.12 -0.12 0 0 0 0
TOTAL PUT 2,059 137,651 +907
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 43.400
04SEP26 33.00 C 0.00 0.00 0.00 10.40 - 0 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 9.90 +0.60 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 9.40 +0.60 0 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 8.90 +0.60 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 8.40 +0.60 0 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 7.90 +0.60 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 7.40 +0.60 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 6.90 +0.60 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 6.40 +0.60 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 5.90 +0.60 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 5.40 +0.60 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 4.90 +0.60 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 4.40 +0.60 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 3.90 +0.60 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 3.40 +0.59 0 0 0 -30
04SEP26 40.50 C 0.00 0.00 0.00 2.90 +0.59 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 2.40 +0.57 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 1.90 +0.57 0 0 0 -10
04SEP26 42.00 C 0.00 0.00 0.00 1.40 +0.47 0 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.90 +0.30 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 -62
04SEP26 43.50 C 0.26 0.32 0.11 0.00 -0.18 0 103 81 +45
04SEP26 44.00 C 0.34 0.39 0.08 0.00 -0.09 0 182 198 -60
04SEP26 44.50 C 0.20 0.20 0.14 0.00 -0.04 0 44 62 +18
04SEP26 45.00 C 0.08 0.08 0.04 0.00 -0.02 0 137 865 -8
04SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,030 0
04SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
04SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
04SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
04SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
04SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 253 0
04SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
04SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
04SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
04SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
04SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
04SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
04SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 10.56 - 122 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 10.09 +0.77 121 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 9.59 +0.77 115 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 9.03 +0.71 100 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 8.59 +0.77 104 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 7.92 +0.59 0 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 7.42 +0.59 0 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 6.92 +0.59 0 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 6.42 +0.58 0 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 5.93 +0.58 45 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 5.43 +0.57 41 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 4.94 +0.55 42 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 4.46 +0.54 43 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 3.98 +0.51 42 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 3.52 +0.48 43 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 3.08 +0.45 43 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 2.65 +0.40 43 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 2.26 +0.40 43 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 1.89 +0.36 43 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 1.61 +0.35 45 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 1.30 +0.29 45 0 0 0
11SEP26 43.50 C 1.50 1.50 1.50 1.04 +0.23 44 22 42 0
11SEP26 44.00 C 1.12 1.15 0.90 0.81 +0.18 44 50 65 +46
11SEP26 44.50 C 1.01 1.03 1.01 0.62 +0.12 44 25 50 +25
11SEP26 45.00 C 0.72 0.84 0.44 0.47 +0.08 44 67 73 +62
11SEP26 45.50 C 0.58 0.66 0.46 0.35 +0.08 44 14 41 +12
11SEP26 46.00 C 0.42 0.46 0.42 0.25 +0.04 43 66 66 +66
11SEP26 46.50 C 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
11SEP26 47.00 C 0.28 0.30 0.28 0.13 +0.02 44 60 73 +60
11SEP26 47.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 15 0
11SEP26 48.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.02 0.00 45 0 55 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.60 +0.80 82 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 12.68 +0.86 84 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.71 +0.84 79 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.72 +0.89 73 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.74 +0.91 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.78 +0.82 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.56 +0.54 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.64 +0.52 43 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 5.74 +0.47 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.90 +0.43 43 0 5 0
29SEP26 40.00 C 0.00 0.00 0.00 4.12 +0.39 43 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 3.41 +0.34 43 0 30 0
29SEP26 42.00 C 3.26 3.26 3.26 2.85 +0.41 45 5 134 +5
29SEP26 43.00 C 2.65 2.75 2.23 2.28 +0.34 44 14 167 -2
29SEP26 44.00 C 2.15 2.15 2.15 1.79 +0.26 44 6 3,305 0
29SEP26 45.00 C 1.60 1.70 1.56 1.38 +0.18 44 35 1,674 +30
29SEP26 46.00 C 0.00 0.00 0.00 1.05 +0.12 44 0 1,151 0
29SEP26 47.00 C 1.11 1.15 0.85 0.78 +0.09 44 16 1,222 0
29SEP26 48.00 C 0.85 0.94 0.85 0.57 +0.06 44 94 748 -61
29SEP26 49.00 C 0.74 0.74 0.51 0.41 +0.04 43 51 1,655 -15
29SEP26 50.00 C 0.54 0.56 0.53 0.29 +0.03 43 101 2,030 -60
29SEP26 52.50 C 0.33 0.33 0.33 0.12 +0.01 44 4 14,483 +2
29SEP26 55.00 C 0.18 0.18 0.15 0.04 0.00 43 211 1,906 +120
29SEP26 57.50 C 0.12 0.12 0.12 0.02 0.00 45 375 589 +189
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 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 0.06 0.06 0.06 0.01 0.00 83 120 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 94 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 0.00 112 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 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 0.00 120 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 0.00 125 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 0.00 130 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 132 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 134 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 136 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,447 0
29OCT26 34.00 C 0.00 0.00 0.00 9.98 +0.67 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.08 +0.64 51 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.07 +0.41 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.26 +0.45 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.48 +0.41 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.76 +0.39 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.08 +0.35 45 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.46 +0.32 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.00 +0.39 47 0 20 0
29OCT26 43.00 C 3.93 3.93 3.93 3.47 +0.37 47 30 78 +22
29OCT26 44.00 C 3.25 3.44 3.25 2.99 +0.28 47 21 819 +15
29OCT26 45.00 C 0.00 0.00 0.00 2.56 +0.23 47 0 1,252 0
29OCT26 46.00 C 0.00 0.00 0.00 2.18 +0.18 46 0 345 0
29OCT26 47.00 C 2.29 2.29 1.90 1.84 +0.14 46 3,490 5,270 -3,438
29OCT26 48.00 C 1.80 1.80 1.60 1.55 +0.12 46 1,175 5,686 -761
29OCT26 49.00 C 1.73 1.73 1.40 1.30 +0.11 46 45 772 -30
29OCT26 50.00 C 1.50 1.51 1.17 1.08 +0.09 46 118 710 -57
29OCT26 52.50 C 1.00 1.08 0.81 0.67 +0.05 46 36 809 -28
29OCT26 55.00 C 0.72 0.74 0.54 0.40 +0.03 46 87 1,401 +17
29OCT26 57.50 C 0.53 0.53 0.49 0.24 +0.02 46 271 544 -130
29OCT26 60.00 C 0.40 0.40 0.40 0.14 +0.01 46 10 3,017 +10
29OCT26 62.50 C 0.00 0.00 0.00 0.08 0.00 46 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 0.00 47 0 842 0
29OCT26 70.00 C 0.12 0.12 0.12 0.02 0.00 48 40 263 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 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 10.52 +0.54 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.72 +0.52 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.94 +0.50 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.08 +0.37 50 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.39 +0.34 50 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.74 +0.31 50 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.13 +0.29 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.56 +0.26 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.02 +0.25 50 0 0 0
27NOV26 43.00 C 5.11 5.15 5.11 4.66 +0.35 52 75 105 +54
27NOV26 44.00 C 4.68 4.68 4.68 4.20 +0.31 52 15 850 +15
27NOV26 45.00 C 4.21 4.21 4.21 3.74 +0.21 51 15 176 -14
27NOV26 46.00 C 3.58 3.58 3.58 3.37 +0.22 51 121 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 3.01 +0.16 51 0 16,682 0
27NOV26 48.00 C 0.00 0.00 0.00 2.68 +0.11 51 0 1,181 0
27NOV26 49.00 C 0.00 0.00 0.00 2.38 +0.09 51 0 701 0
27NOV26 50.00 C 0.00 0.00 0.00 2.11 +0.08 51 0 566 0
27NOV26 52.50 C 0.00 0.00 0.00 1.55 +0.05 51 0 496 0
27NOV26 55.00 C 0.00 0.00 0.00 1.12 +0.02 51 0 338 0
27NOV26 57.50 C 0.00 0.00 0.00 0.81 +0.02 51 0 316 0
27NOV26 60.00 C 0.00 0.00 0.00 0.58 +0.01 51 0 488 0
27NOV26 62.50 C 0.00 0.00 0.00 0.41 0.00 51 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.29 0.00 51 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.20 0.00 51 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.14 0.00 51 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.10 0.00 51 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 14.46 +0.75 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.59 +0.73 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.74 +0.70 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.91 +0.66 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.20 +0.70 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.44 +0.67 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.71 +0.64 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.01 +0.58 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.35 +0.58 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.50 +0.32 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.92 +0.29 51 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 6.57 +0.50 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.04 +0.42 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.55 +0.38 53 0 99 0
30DEC26 44.00 C 0.00 0.00 0.00 5.09 +0.37 52 0 862 0
30DEC26 45.00 C 0.00 0.00 0.00 4.66 +0.29 52 0 132 0
30DEC26 46.00 C 0.00 0.00 0.00 4.26 +0.24 52 0 2,029 0
30DEC26 47.00 C 4.29 4.29 4.29 3.89 +0.20 52 15 3,444 0
30DEC26 48.00 C 3.96 3.96 3.96 3.55 +0.16 52 15 212 +15
30DEC26 49.00 C 3.69 3.69 3.66 3.23 +0.14 52 30 535 0
30DEC26 50.00 C 3.37 3.39 3.37 2.94 +0.13 52 30 1,316 0
30DEC26 52.50 C 2.80 2.81 2.78 2.31 +0.10 52 45 890 0
30DEC26 55.00 C 2.35 2.35 2.30 1.80 +0.07 52 16 4,543 +10
30DEC26 57.50 C 0.00 0.00 0.00 1.40 +0.05 51 0 535 0
30DEC26 60.00 C 0.00 0.00 0.00 1.08 +0.04 51 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.83 +0.02 51 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 +0.02 51 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.47 +0.01 51 0 2,917 0
30DEC26 70.00 C 0.84 0.84 0.84 0.37 +0.01 51 2 2,346 -2
30DEC26 72.50 C 0.00 0.00 0.00 0.28 0.00 51 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 0.00 51 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 0.00 51 0 1,284 0
30DEC26 80.00 C 0.37 0.37 0.37 0.12 -0.01 51 8 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 0.00 52 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 0.00 51 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 0.00 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 15.63 +0.83 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.86 +0.82 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.11 +0.80 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.39 +0.78 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.70 +0.76 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.03 +0.73 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.38 +0.70 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.77 +0.68 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.18 +0.65 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.62 +0.62 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.08 +0.55 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.57 +0.58 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.04 +0.50 54 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 7.60 +0.48 54 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 7.17 +0.45 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.66 +0.32 54 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 6.36 +0.38 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 5.99 +0.29 54 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 5.60 +0.26 54 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 5.30 +0.26 54 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 4.98 +0.20 54 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 4.26 +0.17 54 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 3.64 +0.14 54 0 117 0
30MAR27 57.50 C 0.00 0.00 0.00 3.11 +0.13 54 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 2.65 +0.11 54 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 2.26 +0.09 53 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 1.92 +0.07 53 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.63 +0.06 53 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.39 +0.09 53 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.18 +0.07 53 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 1.01 +0.04 53 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.86 +0.03 53 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.73 +0.05 53 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.62 +0.04 53 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.53 +0.03 53 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.45 +0.01 53 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.38 +0.01 53 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.33 +0.01 53 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.28 +0.01 53 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.24 +0.01 53 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.20 0.00 53 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.18 +0.01 53 0 348 0
29JUN27 34.00 C 0.00 0.00 0.00 13.97 +0.63 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.46 +0.70 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.88 +0.68 57 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 12.32 +0.66 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.77 +0.67 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.26 +0.66 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.76 +0.63 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.28 +0.60 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.75 +0.40 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.38 +0.45 56 0 30 0
29JUN27 44.00 C 9.00 9.00 9.00 8.96 +0.39 56 30 463 +30
29JUN27 45.00 C 0.00 0.00 0.00 8.51 +0.40 56 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 8.17 +0.41 56 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 7.80 +0.40 56 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 7.45 +0.32 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 7.11 +0.30 56 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 6.78 +0.26 56 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 6.04 +0.18 56 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 5.37 +0.16 55 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 4.78 +0.14 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 4.26 +0.13 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 3.79 +0.11 55 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 3.37 +0.09 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 3.00 +0.08 55 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.68 +0.08 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 2.39 +0.07 55 0 15 0
29JUN27 75.00 C 2.64 2.65 2.64 2.13 +0.06 55 150 152 +150
29JUN27 77.50 C 0.00 0.00 0.00 1.90 +0.10 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.70 +0.09 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.51 +0.07 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.35 +0.06 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.21 +0.06 55 0 1 0
29JUN27 90.00 C 1.71 1.71 1.71 1.08 +0.02 55 88 406 0
29JUN27 92.50 C 0.00 0.00 0.00 0.97 +0.02 55 0 657 0
29JUN27 95.00 C 1.45 1.45 1.45 0.87 +0.02 55 120 1,153 +120
29SEP27 34.00 C 0.00 0.00 0.00 15.24 +0.77 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 14.55 +0.64 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 14.13 +0.74 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.60 +0.73 58 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.10 +0.71 58 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.61 +0.69 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.13 +0.66 57 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.67 +0.63 57 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.24 +0.62 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.82 +0.52 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.31 +0.43 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.02 +0.51 57 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 9.65 +0.48 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.22 +0.38 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.90 +0.37 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.60 +0.37 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.28 +0.32 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 7.53 +0.30 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.85 +0.28 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.23 +0.26 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.67 +0.24 56 0 0 0
TOTAL CALL 7,900 191,903 -3,630
04SEP26 33.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
04SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
04SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 51 0
04SEP26 41.50 P 0.03 0.03 0.03 0.00 -0.07 0 598 585 -105
04SEP26 42.00 P 0.03 0.04 0.03 0.00 -0.16 0 462 327 -181
04SEP26 42.50 P 0.04 0.04 0.04 0.00 -0.32 0 58 245 0
04SEP26 43.00 P 0.04 0.07 0.03 0.00 -0.57 0 145 190 +15
04SEP26 43.50 P 0.20 0.22 0.07 0.10 -0.81 0 558 1 -109
04SEP26 44.00 P 0.27 0.29 0.27 0.60 -0.72 0 61 0 -73
04SEP26 44.50 P 0.00 0.00 0.00 1.10 -0.63 0 0 0 -768
04SEP26 45.00 P 0.00 0.00 0.00 1.60 -0.61 0 0 0 -71
04SEP26 45.50 P 0.00 0.00 0.00 2.10 -0.60 0 0 0 -80
04SEP26 46.00 P 0.00 0.00 0.00 2.60 -0.60 0 0 0 -26
04SEP26 46.50 P 0.00 0.00 0.00 3.10 -0.60 0 0 0 -150
04SEP26 47.00 P 0.00 0.00 0.00 3.60 -0.60 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 4.10 -0.60 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 4.60 -0.60 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 5.10 -0.60 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 5.60 -0.60 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 6.10 -0.60 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 6.60 -0.60 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 7.60 -0.74 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 8.60 -0.60 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 9.60 -0.74 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 10.60 -0.74 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 11.60 -0.69 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 12.60 -0.69 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 13.60 -0.69 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 14.60 -0.69 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 15.60 -0.69 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 16.60 -0.68 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 17.60 -0.68 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 18.60 -0.68 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 19.60 -0.68 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 20.60 -0.68 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 21.60 -0.68 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 22.60 -0.68 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
11SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
11SEP26 39.00 P 0.05 0.05 0.05 0.04 -0.06 44 15 16 +15
11SEP26 39.50 P 0.06 0.06 0.06 0.07 -0.08 44 18 18 +18
11SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.13 42 0 9 0
11SEP26 40.50 P 0.12 0.12 0.12 0.15 -0.16 43 30 30 +30
11SEP26 41.00 P 0.17 0.17 0.17 0.22 -0.21 42 15 76 +15
11SEP26 41.50 P 0.22 0.22 0.22 0.32 -0.27 42 140 312 +140
11SEP26 42.00 P 0.34 0.34 0.31 0.45 -0.31 42 285 301 +285
11SEP26 42.50 P 0.41 0.41 0.41 0.62 -0.37 42 1 12 -1
11SEP26 43.00 P 0.60 0.83 0.60 0.82 -0.44 42 28 51 +26
11SEP26 43.50 P 0.88 0.88 0.81 1.05 -0.50 42 54 69 +54
11SEP26 44.00 P 1.11 1.27 1.11 1.32 -0.55 41 23 56 +20
11SEP26 44.50 P 0.00 0.00 0.00 1.63 -0.56 41 0 15 0
11SEP26 45.00 P 1.70 1.80 1.60 1.97 -0.59 40 450 150 +150
11SEP26 45.50 P 0.00 0.00 0.00 2.41 -0.55 43 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 2.82 -0.57 43 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 3.25 -0.58 43 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 3.70 -0.58 43 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 4.16 -0.59 42 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 4.64 -0.59 43 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 5.12 -0.60 43 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 5.61 -0.60 43 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 6.10 -0.60 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 6.60 -0.60 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 7.60 -0.74 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 8.60 -0.67 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 9.60 -0.74 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 10.60 -0.74 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 11.60 -0.69 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 12.60 -0.69 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 13.60 -0.69 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 14.60 -0.69 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 15.60 -0.69 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 16.60 -0.68 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.06 43 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 -0.09 43 0 1,128 0
29SEP26 38.00 P 0.27 0.27 0.27 0.27 -0.12 43 15 256 +15
29SEP26 39.00 P 0.39 0.40 0.39 0.43 -0.17 43 49 310 -15
29SEP26 40.00 P 0.55 0.61 0.54 0.62 -0.25 42 205 737 +200
29SEP26 41.00 P 0.00 0.00 0.00 0.90 -0.31 42 0 389 0
29SEP26 42.00 P 1.30 1.30 1.30 1.25 -0.38 42 10 722 0
29SEP26 43.00 P 1.53 1.53 1.53 1.68 -0.45 42 10 1,673 0
29SEP26 44.00 P 1.97 1.97 1.97 2.19 -0.53 42 5 1,167 -5
29SEP26 45.00 P 2.54 2.54 2.54 2.77 -0.58 41 1 761 -1
29SEP26 46.00 P 0.00 0.00 0.00 3.54 -0.48 43 0 900 0
29SEP26 47.00 P 0.00 0.00 0.00 4.28 -0.51 43 0 2,428 0
29SEP26 48.00 P 0.00 0.00 0.00 5.08 -0.54 43 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 5.92 -0.56 43 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 6.81 -0.57 43 0 5,768 0
29SEP26 52.50 P 9.15 9.15 9.15 9.15 -0.73 43 75 1,363 0
29SEP26 55.00 P 0.00 0.00 0.00 11.60 -0.69 0 0 2,195 0
29SEP26 57.50 P 0.00 0.00 0.00 14.10 -0.74 0 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 16.60 -0.68 0 0 10,401 0
29SEP26 62.50 P 0.00 0.00 0.00 19.10 -0.66 0 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 21.60 -0.68 0 0 374 0
29SEP26 67.50 P 0.00 0.00 0.00 24.10 -0.72 0 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 26.60 -0.68 0 0 370 0
29SEP26 72.50 P 0.00 0.00 0.00 29.10 -0.72 0 0 947 0
29SEP26 75.00 P 30.88 30.88 30.88 31.60 -0.68 0 9 135 0
29SEP26 77.50 P 0.00 0.00 0.00 34.10 -0.68 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.60 -0.68 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.10 -0.68 0 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 41.60 -0.68 0 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 44.10 -0.66 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.60 -0.68 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.10 -0.73 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.60 -0.68 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.10 -0.73 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 56.60 -0.61 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.10 -0.71 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 61.60 -0.67 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.10 -0.67 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.60 -0.67 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 69.10 -0.67 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.60 -0.67 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.10 -0.67 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.60 -0.67 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.10 -0.67 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.60 -0.67 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.10 -0.67 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.60 -0.72 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.26 -0.08 46 0 10 0
29OCT26 35.00 P 0.00 0.00 0.00 0.37 -0.11 46 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 0.52 -0.13 46 0 80 0
29OCT26 37.00 P 0.69 0.69 0.69 0.70 -0.15 46 15 96 +15
29OCT26 38.00 P 0.00 0.00 0.00 0.89 -0.22 45 0 1,230 0
29OCT26 39.00 P 0.00 0.00 0.00 1.15 -0.25 45 0 1,180 0
29OCT26 40.00 P 1.49 1.49 1.49 1.47 -0.29 45 110 675 -110
29OCT26 41.00 P 0.00 0.00 0.00 1.83 -0.37 45 0 291 0
29OCT26 42.00 P 2.11 2.20 2.11 2.24 -0.44 44 3 399 +2
29OCT26 43.00 P 2.60 2.60 2.60 2.75 -0.39 45 27 458 +27
29OCT26 44.00 P 0.00 0.00 0.00 3.22 -0.50 44 0 237 0
29OCT26 45.00 P 3.71 3.96 3.71 3.78 -0.62 44 95 330 +17
29OCT26 46.00 P 0.00 0.00 0.00 4.44 -0.64 44 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 5.21 -0.46 45 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 5.92 -0.48 45 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 6.68 -0.50 45 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 7.47 -0.52 46 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 9.50 -0.78 43 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 11.89 -0.70 47 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 14.24 -0.63 48 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 16.61 -0.67 44 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 19.10 -0.67 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.60 -0.68 0 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 24.10 -0.72 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.60 -0.68 0 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 29.10 -0.72 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 31.60 -0.68 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 34.10 -0.68 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 36.60 -0.68 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.75 -0.14 51 0 131 0
27NOV26 35.00 P 0.00 0.00 0.00 0.94 -0.17 50 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.15 -0.22 50 0 48 0
27NOV26 37.00 P 0.00 0.00 0.00 1.41 -0.25 50 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 1.69 -0.30 50 0 329 0
27NOV26 39.00 P 0.00 0.00 0.00 2.03 -0.37 50 0 188 0
27NOV26 40.00 P 0.00 0.00 0.00 2.41 -0.35 49 0 454 0
27NOV26 41.00 P 0.00 0.00 0.00 2.82 -0.38 49 0 312 0
27NOV26 42.00 P 3.30 3.30 3.30 3.28 -0.41 49 1 140 0
27NOV26 43.00 P 0.00 0.00 0.00 3.80 -0.45 50 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 4.34 -0.46 50 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 4.92 -0.53 50 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 5.50 -0.64 49 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 6.19 -0.64 50 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 7.00 -0.49 51 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 7.69 -0.55 51 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 8.44 -0.54 51 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 10.31 -0.77 50 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 12.55 -0.68 53 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 14.74 -0.66 53 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 17.10 -0.54 55 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 19.39 -0.57 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.71 -0.70 52 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 24.11 -0.71 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.60 -0.68 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.10 -0.72 0 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.49 -0.08 51 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 0.62 -0.12 51 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 0.79 -0.13 51 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 0.99 -0.15 51 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.20 -0.18 51 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 1.43 -0.22 51 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.69 -0.21 51 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 1.97 -0.26 50 0 398 0
30DEC26 38.00 P 0.00 0.00 0.00 2.30 -0.33 50 0 393 0
30DEC26 39.00 P 0.00 0.00 0.00 2.67 -0.33 50 0 343 0
30DEC26 40.00 P 2.99 2.99 2.99 3.09 -0.27 50 50 559 +50
30DEC26 41.00 P 0.00 0.00 0.00 3.53 -0.39 50 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 4.02 -0.37 50 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 4.47 -0.47 49 0 1,141 0
30DEC26 44.00 P 0.00 0.00 0.00 5.09 -0.43 50 0 887 0
30DEC26 45.00 P 0.00 0.00 0.00 5.67 -0.55 50 0 2,623 0
30DEC26 46.00 P 0.00 0.00 0.00 6.27 -0.60 50 0 900 0
30DEC26 47.00 P 0.00 0.00 0.00 6.92 -0.63 50 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 7.63 -0.42 51 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 8.31 -0.65 51 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 9.08 -0.68 51 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 10.98 -0.69 51 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 12.99 -0.75 52 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 15.10 -0.78 51 0 443 0
30DEC26 60.00 P 16.93 16.93 16.93 17.65 -0.39 57 2 854 -2
30DEC26 62.50 P 0.00 0.00 0.00 19.72 -0.63 54 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 21.83 -0.78 50 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 24.16 -0.85 47 0 3,048 0
30DEC26 70.00 P 26.14 26.14 26.14 26.74 -0.71 54 3 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 29.12 -0.71 51 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 31.60 -0.68 0 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 34.10 -0.68 0 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 36.60 -0.68 0 0 254 0
30DEC26 82.50 P 0.00 0.00 0.00 39.10 -0.68 0 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 41.60 -0.68 0 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 44.10 -0.66 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.60 -0.68 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.10 -0.73 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.60 -0.68 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.10 -0.73 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.60 -0.66 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.10 -0.71 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.60 -0.67 0 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 64.10 -0.67 0 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.32 -0.12 53 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.56 -0.13 54 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.83 -0.15 53 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.12 -0.14 53 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 2.38 -0.20 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.69 -0.23 53 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 3.04 -0.21 52 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.38 -0.27 52 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 3.78 -0.30 52 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.20 -0.33 52 0 15 0
30MAR27 40.00 P 4.70 4.70 4.70 4.66 -0.36 52 1 193 +1
30MAR27 41.00 P 0.00 0.00 0.00 5.16 -0.37 52 0 120 0
30MAR27 42.00 P 0.00 0.00 0.00 5.67 -0.39 52 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 6.22 -0.41 52 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 6.80 -0.41 52 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.37 -0.50 52 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 8.04 -0.47 52 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 8.66 -0.55 53 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 9.33 -0.53 53 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 10.02 -0.59 53 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 10.73 -0.53 53 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 12.57 -0.56 53 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 14.49 -0.62 54 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 16.50 -0.68 54 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 18.54 -0.70 54 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 20.67 -0.75 54 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 22.84 -0.73 54 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 25.05 -0.75 54 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 27.39 -0.68 55 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 29.67 -0.74 54 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 31.95 -0.78 53 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 34.29 -0.79 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 36.64 -0.82 50 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 39.17 -0.68 53 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 41.62 -0.71 52 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 44.10 -0.66 0 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 46.60 -0.68 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 49.10 -0.73 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 51.60 -0.68 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 54.10 -0.73 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 56.60 -0.66 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 59.10 -0.71 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.46 -0.20 54 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 3.83 -0.21 54 0 210 0
29JUN27 36.00 P 0.00 0.00 0.00 4.20 -0.28 54 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 4.62 -0.29 54 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 5.07 -0.29 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.53 -0.31 54 0 8 0
29JUN27 40.00 P 5.88 5.88 5.88 6.02 -0.34 54 2 233 -1
29JUN27 41.00 P 0.00 0.00 0.00 6.53 -0.35 53 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.07 -0.36 53 0 66 0
29JUN27 43.00 P 0.00 0.00 0.00 7.61 -0.41 53 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 8.09 -0.51 53 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 8.80 -0.42 53 0 23 0
29JUN27 46.00 P 0.00 0.00 0.00 9.42 -0.46 54 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 10.05 -0.46 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.72 -0.45 54 0 16 0
29JUN27 49.00 P 11.14 11.14 11.14 11.42 -0.48 54 15 15 +9
29JUN27 50.00 P 0.00 0.00 0.00 12.11 -0.50 54 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 13.90 -0.55 54 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 15.77 -0.58 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 17.71 -0.61 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 19.71 -0.64 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 21.76 -0.66 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.85 -0.70 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 25.99 -0.72 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 28.17 -0.73 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 30.38 -0.71 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 32.59 -0.79 54 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 34.87 -0.78 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 37.22 -0.79 55 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 39.53 -0.80 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 41.84 -0.81 53 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 44.35 -0.69 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 46.73 -0.72 54 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 49.15 -0.73 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 51.65 -0.68 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.30 -0.21 54 0 0 0
29SEP27 35.00 P 4.67 4.67 4.67 4.67 -0.26 54 10 10 +10
29SEP27 36.00 P 0.00 0.00 0.00 5.12 -0.25 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.56 -0.26 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.01 -0.29 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.49 -0.32 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.02 -0.31 54 0 50 0
29SEP27 41.00 P 0.00 0.00 0.00 7.55 -0.32 54 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 8.08 -0.36 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.63 -0.39 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.22 -0.41 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.83 -0.42 53 0 10 0
29SEP27 46.00 P 0.00 0.00 0.00 10.45 -0.47 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.09 -0.49 54 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 11.75 -0.51 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.41 -0.49 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.16 -0.48 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.93 -0.52 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.79 -0.54 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 18.69 -0.55 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 20.66 -0.58 55 0 1 0
TOTAL PUT 3,654 95,898 -584
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$ 6.535
29SEP26 4.60 C 0.00 0.00 0.00 1.94 +0.25 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.85 +0.24 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.75 +0.26 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 +0.24 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 +0.23 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 +0.22 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 +0.22 32 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 +0.22 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 +0.18 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.45 +0.17 41 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 +0.13 40 0 227 0
29SEP26 6.75 C 0.20 0.20 0.20 0.19 +0.09 40 47 384 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 423 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.03 41 0 340 0
29SEP26 7.50 C 0.04 0.04 0.04 0.04 +0.02 41 10 1,041 +10
29SEP26 7.75 C 0.03 0.03 0.03 0.02 +0.01 41 100 944 -100
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 128 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 149 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 153 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 188 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 193 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 198 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 207 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 211 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 220 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 224 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 227 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 1.96 +0.24 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.88 +0.24 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.78 +0.23 49 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.66 +0.21 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.62 +0.26 56 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.36 +0.25 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.15 +0.21 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.96 +0.21 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.77 +0.20 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.61 +0.17 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.47 +0.14 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.37 +0.12 44 0 23 0
29OCT26 7.00 C 0.00 0.00 0.00 0.28 +0.09 44 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 +0.08 44 0 33 0
29OCT26 7.50 C 0.14 0.14 0.14 0.15 +0.05 44 6 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 +0.04 44 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 133 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 +0.03 45 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 +0.02 45 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 251 0
27NOV26 4.60 C 0.00 0.00 0.00 2.00 +0.23 48 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.90 +0.22 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.85 +0.25 54 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.72 +0.21 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.63 +0.21 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.43 +0.22 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.23 +0.20 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.03 +0.17 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.86 +0.16 43 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.75 +0.17 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.62 +0.17 46 0 0 0
27NOV26 6.75 C 0.47 0.48 0.47 0.50 +0.13 45 30 148 +30
27NOV26 7.00 C 0.38 0.40 0.38 0.41 +0.11 46 30 215 +30
27NOV26 7.25 C 0.00 0.00 0.00 0.33 +0.09 46 0 97 0
27NOV26 7.50 C 0.25 0.26 0.25 0.27 +0.08 46 60 75 +60
27NOV26 7.75 C 0.19 0.19 0.19 0.22 +0.07 47 10 85 +10
27NOV26 8.00 C 0.15 0.15 0.15 0.17 +0.05 46 10 40 0
27NOV26 8.25 C 0.00 0.00 0.00 0.14 +0.05 47 0 70 0
27NOV26 8.50 C 0.00 0.00 0.00 0.11 +0.04 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 +0.02 47 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 +0.02 47 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.05 +0.23 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.96 +0.22 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.87 +0.22 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.78 +0.21 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 +0.21 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.50 +0.20 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.31 +0.19 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.13 +0.18 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.97 +0.18 44 0 78 0
30DEC26 6.25 C 0.85 0.85 0.82 0.85 +0.17 46 30 36 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.72 +0.16 45 0 0 0
30DEC26 6.75 C 0.60 0.60 0.60 0.61 +0.14 45 36 36 +36
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.12 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.10 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 +0.09 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.08 45 0 1 0
30DEC26 8.00 C 0.20 0.20 0.20 0.24 +0.06 45 1 2 +1
30DEC26 8.25 C 0.18 0.18 0.18 0.20 +0.05 45 13 0 -13
30DEC26 8.50 C 0.17 0.17 0.17 0.16 +0.04 45 47 0 -47
30DEC26 8.75 C 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.02 45 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30MAR27 4.60 C 0.00 0.00 0.00 2.17 +0.22 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.09 +0.21 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.00 +0.20 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.93 +0.20 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.86 +0.20 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.67 +0.18 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.50 +0.21 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 +0.21 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.20 +0.15 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.09 +0.19 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 +0.17 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 +0.14 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.14 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 +0.14 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 +0.12 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 +0.11 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.47 +0.10 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 +0.09 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 +0.09 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 +0.07 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.07 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 +0.06 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 +0.06 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 +0.05 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.05 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 +0.04 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 +0.03 47 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 2.30 +0.21 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.22 +0.20 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.15 +0.20 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.08 +0.20 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.01 +0.19 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.84 +0.18 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.69 +0.17 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.55 +0.17 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.41 +0.15 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.29 +0.15 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.18 +0.14 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 +0.13 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.99 +0.16 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.90 +0.14 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.81 +0.12 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.74 +0.11 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.68 +0.11 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.61 +0.09 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 +0.09 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 +0.09 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.46 +0.08 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.41 +0.07 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.38 +0.07 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.34 +0.06 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.31 +0.06 47 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.25 +0.04 46 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 36 0
29SEP27 4.60 C 0.00 0.00 0.00 2.41 +0.18 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.34 +0.18 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.29 +0.19 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.21 +0.18 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.15 +0.18 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.99 +0.17 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.85 +0.16 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.72 +0.16 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.59 +0.15 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.47 +0.18 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.37 +0.18 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.27 +0.17 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.18 +0.16 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.10 +0.15 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.02 +0.14 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.95 +0.14 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.87 +0.13 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.81 +0.13 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.75 +0.12 48 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.69 +0.11 47 0 0 0
TOTAL CALL 430 14,360 +47
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.04 42 0 195 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.07 41 0 347 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.11 41 0 584 0
29SEP26 6.50 P 0.25 0.25 0.25 0.24 -0.17 38 21 377 +6
29SEP26 6.75 P 0.39 0.39 0.39 0.38 -0.20 38 2 475 -2
29SEP26 7.00 P 0.00 0.00 0.00 0.55 -0.22 37 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 -0.20 44 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 1.01 -0.24 46 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.23 -0.26 43 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 -0.26 49 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 -0.27 48 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 -0.27 53 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.27 58 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 -0.27 63 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 -0.27 67 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.98 -0.26 80 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.22 -0.27 76 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.48 -0.26 89 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 -0.27 87 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.47 -0.27 95 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.97 -0.27 101 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.47 -0.27 108 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 5.97 -0.27 114 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.47 -0.27 120 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.97 -0.27 126 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.47 -0.27 131 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.97 -0.27 137 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.49 -0.25 162 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.97 -0.27 146 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.47 -0.27 151 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.97 -0.27 155 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.47 -0.27 160 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.99 -0.25 187 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.47 -0.27 168 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.97 -0.27 172 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.47 -0.27 176 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.97 -0.27 179 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.47 -0.27 183 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.47 -0.27 190 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.47 -0.27 197 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.47 -0.27 203 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.48 -0.26 225 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.47 -0.27 216 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.47 -0.27 221 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.47 -0.27 227 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.47 -0.27 232 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.47 -0.27 237 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.47 -0.27 242 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.47 -0.27 247 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.47 -0.27 251 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.03 45 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 -0.05 44 0 46 0
29OCT26 5.75 P 0.14 0.14 0.14 0.13 -0.07 43 70 165 +25
29OCT26 6.00 P 0.00 0.00 0.00 0.20 -0.09 43 0 45 0
29OCT26 6.25 P 0.00 0.00 0.00 0.29 -0.12 43 0 220 0
29OCT26 6.50 P 0.00 0.00 0.00 0.41 -0.14 43 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.54 -0.18 42 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.71 -0.17 43 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 0.89 -0.19 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.09 -0.21 44 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.28 -0.23 41 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.50 -0.26 40 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.77 -0.23 49 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.97 -0.27 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.23 -0.26 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.47 -0.27 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.72 -0.27 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.98 -0.26 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.22 -0.27 55 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.48 -0.26 63 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 -0.03 45 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 -0.04 47 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.16 -0.06 46 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.22 -0.09 45 0 10 0
27NOV26 6.00 P 0.00 0.00 0.00 0.31 -0.09 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.41 -0.11 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.54 -0.12 46 0 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.68 -0.14 46 0 105 0
27NOV26 7.00 P 0.00 0.00 0.00 0.84 -0.14 46 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.00 -0.17 45 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.21 -0.16 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.38 -0.20 45 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.59 -0.20 46 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.82 -0.21 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.03 -0.22 46 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.26 -0.23 46 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.52 -0.23 51 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.74 -0.25 48 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.98 -0.26 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.22 -0.27 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.48 -0.26 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.02 46 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 -0.05 46 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 -0.06 45 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.08 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 -0.10 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 -0.11 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 -0.13 44 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 -0.18 43 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.15 45 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 -0.16 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 -0.17 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 -0.18 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.66 -0.20 46 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.88 -0.19 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.09 -0.19 47 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 -0.21 47 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.53 -0.25 46 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 -0.25 46 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.00 -0.25 47 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 -0.26 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.48 -0.26 47 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.99 -0.25 54 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.47 -0.27 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.98 -0.26 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.48 -0.26 63 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 5.98 -0.26 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.48 -0.26 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.98 -0.26 73 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.48 -0.26 76 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.98 -0.26 79 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.49 -0.25 85 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.98 -0.26 85 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.48 -0.26 87 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.97 -0.27 85 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.48 -0.26 92 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.99 -0.25 98 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.48 -0.26 97 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.98 -0.26 99 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.48 -0.26 101 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.98 -0.26 103 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.47 -0.27 100 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.47 -0.27 104 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.47 -0.27 108 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.48 -0.26 116 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.48 -0.26 120 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.47 -0.27 118 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.48 -0.26 126 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.23 -0.05 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 -0.06 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.07 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 -0.09 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.59 -0.08 46 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.69 -0.11 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 -0.13 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 0.97 -0.13 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.12 -0.15 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.29 -0.16 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 -0.15 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.65 -0.16 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.84 -0.18 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.04 -0.19 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.25 -0.18 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.46 -0.18 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.67 -0.19 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.88 -0.22 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.11 -0.20 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.33 -0.21 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.56 -0.23 48 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.01 -0.23 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.49 -0.25 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.98 -0.26 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.48 -0.26 52 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.98 -0.26 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.48 -0.26 57 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 6.98 -0.26 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.48 -0.26 62 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.98 -0.26 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.49 -0.25 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.98 -0.26 69 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.48 -0.26 71 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.97 -0.27 70 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.48 -0.26 75 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.99 -0.25 79 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 -0.06 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 -0.05 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 -0.05 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 -0.07 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 -0.09 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.10 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.99 -0.09 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.12 -0.12 45 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.27 -0.17 45 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.46 -0.14 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.63 -0.16 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.82 -0.15 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.00 -0.17 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.19 -0.17 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.39 -0.17 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.60 -0.17 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.80 -0.18 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.00 -0.19 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.22 -0.19 48 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.43 -0.20 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.65 -0.21 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.10 -0.21 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.56 -0.22 49 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.02 -0.23 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.50 -0.24 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.99 -0.25 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.48 -0.26 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.98 -0.26 53 0 11 0
29SEP27 4.60 P 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.45 -0.06 47 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.54 -0.06 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.64 -0.05 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.74 -0.09 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.87 -0.08 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.00 -0.09 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.14 -0.10 47 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.27 -0.13 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.43 -0.13 46 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.59 -0.14 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.76 -0.14 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.94 -0.16 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.13 -0.15 48 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.31 -0.16 47 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.51 -0.16 48 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.70 -0.18 48 0 0 0
TOTAL PUT 93 5,775 +29
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$ 17.550
29SEP26 9.75 C 0.00 0.00 0.00 7.94 +0.22 143 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.69 +0.22 137 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.19 +0.22 127 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.69 +0.20 117 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.19 +0.19 108 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.69 +0.20 98 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.19 +0.22 90 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.68 +0.19 79 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.20 +0.18 74 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 3.69 +0.16 65 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 3.08 +0.10 20 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 2.58 +0.09 0 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 2.09 +0.09 23 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 1.62 +0.08 25 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 1.18 +0.06 24 0 335 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 +0.08 26 0 339 0
29SEP26 17.50 C 0.59 0.59 0.50 0.51 +0.05 25 30 178 +30
29SEP26 18.00 C 0.42 0.42 0.31 0.29 +0.02 25 48 303 +20
29SEP26 18.50 C 0.00 0.00 0.00 0.15 0.00 25 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 549 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 25 1 6 +1
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.94 +0.19 92 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.69 +0.19 88 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 7.19 +0.18 81 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.69 +0.18 75 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.19 +0.16 68 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.69 +0.17 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.19 +0.17 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.68 +0.15 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.20 +0.17 46 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 3.69 +0.15 40 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 3.21 +0.16 37 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 2.67 +0.08 27 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 2.22 +0.07 27 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.80 +0.05 27 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 1.42 +0.08 27 0 222 0
29OCT26 17.00 C 1.00 1.02 1.00 1.06 +0.03 26 4 194 0
29OCT26 17.50 C 0.74 0.74 0.74 0.79 +0.01 26 15 144 +15
29OCT26 18.00 C 0.66 0.66 0.52 0.57 0.00 26 22 128 +7
29OCT26 18.50 C 0.46 0.46 0.35 0.40 0.00 27 59 99 -11
29OCT26 19.00 C 0.32 0.32 0.32 0.27 -0.01 27 2 62 +2
29OCT26 19.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 0.00 27 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 0.00 28 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 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 7.19 +0.18 73 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.69 +0.17 67 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.20 +0.17 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.70 +0.17 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.19 +0.15 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.68 +0.15 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.20 +0.16 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.72 +0.17 39 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.23 +0.17 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.68 +0.08 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 2.24 +0.07 26 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.83 +0.06 26 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 1.46 +0.09 26 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 1.16 +0.09 27 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.88 +0.06 27 0 18 0
27NOV26 18.00 C 0.00 0.00 0.00 0.65 +0.02 26 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.47 0.00 26 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.16 0.00 26 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 5 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 28 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 7.94 +0.17 74 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.69 +0.17 71 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.19 +0.17 65 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.69 +0.17 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.20 +0.16 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.70 +0.17 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.19 +0.15 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.70 +0.16 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.21 +0.17 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.72 +0.15 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.24 +0.12 32 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.73 +0.08 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 +0.08 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.92 +0.06 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.58 +0.07 27 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 1.32 +0.10 28 0 130 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 +0.06 28 0 180 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 +0.03 28 0 60 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 +0.02 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.02 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.01 27 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 0.00 27 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.94 +0.12 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.69 +0.13 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.19 +0.16 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.69 +0.10 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.20 +0.16 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.70 +0.11 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.20 +0.10 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.72 +0.10 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.25 +0.11 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.77 +0.06 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 3.38 +0.09 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.92 +0.08 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.57 +0.08 28 0 20 0
30MAR27 16.00 C 2.32 2.32 2.32 2.31 +0.14 29 1 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.94 +0.06 28 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.73 +0.09 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.48 +0.07 29 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 1.26 +0.05 29 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.08 +0.05 29 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.91 +0.04 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.76 +0.03 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 +0.03 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 +0.03 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.94 +0.12 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.69 +0.13 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.19 +0.13 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.69 +0.10 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.20 +0.10 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.75 +0.13 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.27 +0.10 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.83 +0.10 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 4.40 +0.07 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 4.01 +0.08 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.63 +0.08 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 3.18 -0.04 28 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.85 +0.04 28 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.55 +0.02 28 0 1 0
29JUN27 16.50 C 2.39 2.39 2.39 2.29 +0.03 28 2 0 -2
29JUN27 17.00 C 0.00 0.00 0.00 2.08 +0.07 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.84 +0.05 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.57 +0.02 28 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.42 +0.01 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.24 +0.01 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.09 +0.01 28 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.94 +0.01 28 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.53 0.00 28 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.39 0.00 28 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.26 +0.13 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.76 +0.09 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.32 +0.09 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.90 +0.10 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.51 +0.11 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.14 +0.10 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.78 +0.07 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.45 +0.10 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.13 -0.02 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.94 +0.16 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.60 +0.07 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.36 +0.08 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.14 +0.07 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.93 +0.06 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.74 +0.05 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.57 +0.05 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.41 +0.05 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.27 +0.05 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.04 +0.06 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.86 +0.04 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.69 +0.05 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
TOTAL CALL 184 7,472 +62
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 538 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 639 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 947 0
29SEP26 16.50 P 0.10 0.10 0.10 0.10 -0.04 25 2 442 +2
29SEP26 17.00 P 0.00 0.00 0.00 0.21 -0.07 24 0 365 0
29SEP26 17.50 P 0.42 0.42 0.41 0.40 -0.11 24 63 324 +63
29SEP26 18.00 P 0.61 0.68 0.58 0.69 -0.12 24 94 114 +94
29SEP26 18.50 P 0.00 0.00 0.00 1.07 -0.10 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.49 -0.10 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.96 -0.10 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.45 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.45 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.45 -0.10 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 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 43 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 134 0
29OCT26 15.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 201 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 122 0
29OCT26 16.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 216 0
29OCT26 16.50 P 0.00 0.00 0.00 0.31 -0.06 28 0 303 0
29OCT26 17.00 P 0.49 0.49 0.49 0.49 -0.07 28 71 98 +13
29OCT26 17.50 P 0.00 0.00 0.00 0.71 -0.09 28 0 34 0
29OCT26 18.00 P 0.00 0.00 0.00 1.00 -0.09 28 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 1.33 -0.11 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.71 -0.06 29 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 2.07 -0.11 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.51 -0.11 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.56 -0.11 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.58 -0.11 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.61 -0.11 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.57 -0.18 58 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 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 56 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 266 0
27NOV26 15.50 P 0.00 0.00 0.00 0.23 -0.05 26 0 225 0
27NOV26 16.00 P 0.00 0.00 0.00 0.35 -0.06 26 0 186 0
27NOV26 16.50 P 0.46 0.46 0.46 0.53 -0.06 26 5 51 0
27NOV26 17.00 P 0.72 0.72 0.72 0.72 -0.10 25 2 32 +2
27NOV26 17.50 P 0.00 0.00 0.00 0.99 -0.11 26 0 13 0
27NOV26 18.00 P 0.00 0.00 0.00 1.27 -0.13 25 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 1.64 -0.15 26 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.03 -0.10 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.44 -0.11 26 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.88 -0.10 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.76 -0.16 21 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.71 -0.16 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.68 -0.15 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.66 -0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 26 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 52 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 295 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.05 26 0 89 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 -0.04 26 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 -0.07 26 0 15 0
30DEC26 17.00 P 0.87 0.87 0.87 0.89 -0.08 26 2 2 +2
30DEC26 17.50 P 0.00 0.00 0.00 1.14 -0.10 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.43 -0.12 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.77 -0.10 26 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.17 -0.09 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.56 -0.09 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.97 -0.07 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.82 -0.10 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.75 -0.14 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.70 -0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.67 -0.17 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.66 -0.16 0 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 29 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 0.03 -0.01 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 -0.01 28 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 -0.02 27 0 104 0
30MAR27 15.50 P 0.59 0.59 0.59 0.62 -0.02 27 1 55 -1
30MAR27 16.00 P 0.00 0.00 0.00 0.79 -0.03 27 0 25 0
30MAR27 16.50 P 0.94 0.94 0.94 0.99 -0.03 27 32 17 -13
30MAR27 17.00 P 0.00 0.00 0.00 1.22 -0.03 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.47 -0.05 27 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 1.75 -0.08 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.07 -0.10 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.47 0.00 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.82 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.21 -0.03 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.99 -0.09 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.86 -0.08 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.77 -0.10 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.72 -0.12 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 47 0
29JUN27 10.50 P 0.13 0.13 0.13 0.03 -0.01 28 42 151 -42
29JUN27 11.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 5 0
29JUN27 12.00 P 0.15 0.15 0.15 0.11 -0.02 28 40 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 5 0
29JUN27 13.50 P 0.33 0.34 0.33 0.30 -0.05 28 55 50 -41
29JUN27 14.00 P 0.43 0.43 0.43 0.39 -0.06 27 40 80 -26
29JUN27 14.50 P 0.00 0.00 0.00 0.54 -0.02 28 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.70 -0.02 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 0.86 -0.03 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.06 -0.03 28 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.28 -0.04 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.48 -0.07 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 1.78 -0.06 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.03 -0.08 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 -0.10 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.67 -0.10 28 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.03 -0.07 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.41 -0.07 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.19 -0.09 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.03 -0.09 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.90 -0.09 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.81 -0.09 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 0.00 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.50 0.00 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.75 -0.04 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.92 -0.05 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.11 -0.05 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.32 -0.06 29 0 3 0
29SEP27 16.50 P 1.58 1.58 1.58 1.59 -0.03 30 2 2 +2
29SEP27 17.00 P 0.00 0.00 0.00 1.83 -0.04 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.12 -0.03 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.41 -0.03 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.69 0.00 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 2.99 -0.10 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.37 -0.05 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.72 -0.05 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.50 -0.03 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.26 -0.08 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.10 -0.11 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.96 -0.12 30 0 0 0
TOTAL PUT 451 10,769 +55
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$ 6.250
29SEP26 3.80 C 0.00 0.00 0.00 2.51 +0.16 130 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.43 +0.18 135 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.33 +0.18 129 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.21 +0.16 113 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.11 +0.16 108 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.01 +0.16 102 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.91 +0.16 97 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.81 +0.15 92 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.71 +0.15 87 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 +0.15 82 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.50 +0.14 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.40 +0.14 68 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 1.30 +0.14 64 0 295 0
29SEP26 5.25 C 1.08 1.08 1.08 1.04 +0.10 49 2 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.80 +0.11 42 0 615 0
29SEP26 5.75 C 0.00 0.00 0.00 0.56 +0.09 34 0 360 0
29SEP26 6.00 C 0.38 0.41 0.38 0.37 +0.08 33 60 552 +60
29SEP26 6.25 C 0.21 0.25 0.21 0.21 +0.05 31 368 701 +157
29SEP26 6.50 C 0.14 0.14 0.12 0.11 +0.02 31 218 279 +157
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.01 33 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.52 +0.15 88 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.43 +0.16 88 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 2.33 +0.16 84 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 2.23 +0.16 80 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 2.13 +0.16 76 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 2.03 +0.16 72 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.93 +0.16 69 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.82 +0.14 62 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.72 +0.14 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.62 +0.14 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.52 +0.14 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.42 +0.14 49 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.32 +0.14 45 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 1.08 +0.13 40 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.86 +0.13 37 0 45 0
29OCT26 5.75 C 0.00 0.00 0.00 0.64 +0.09 33 0 209 0
29OCT26 6.00 C 0.46 0.46 0.46 0.46 +0.06 31 15 429 0
29OCT26 6.25 C 0.30 0.33 0.30 0.33 +0.05 32 39 162 -39
29OCT26 6.50 C 0.20 0.23 0.20 0.23 +0.04 33 112 75 +1
29OCT26 6.75 C 0.15 0.15 0.14 0.15 +0.03 33 46 95 -15
29OCT26 7.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 35 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.02 35 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
27NOV26 4.10 C 0.00 0.00 0.00 2.23 +0.15 71 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 2.13 +0.16 67 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 2.03 +0.15 64 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.93 +0.15 61 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.82 +0.14 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.72 +0.14 52 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.62 +0.14 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.52 +0.13 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.43 +0.13 46 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.33 +0.13 43 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 1.09 +0.12 37 0 120 0
27NOV26 5.50 C 0.00 0.00 0.00 0.87 +0.10 35 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.68 +0.10 34 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.51 +0.08 33 0 15 0
27NOV26 6.25 C 0.00 0.00 0.00 0.37 +0.06 32 0 77 0
27NOV26 6.50 C 0.28 0.29 0.27 0.26 +0.04 32 135 48 +45
27NOV26 6.75 C 0.19 0.20 0.19 0.18 +0.03 32 96 61 +54
27NOV26 7.00 C 0.14 0.14 0.14 0.12 +0.02 31 75 105 +30
27NOV26 7.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 2.52 +0.14 69 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.43 +0.15 68 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.33 +0.15 65 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.23 +0.15 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.13 +0.15 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.03 +0.14 56 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.93 +0.14 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.83 +0.14 51 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.73 +0.14 48 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.63 +0.14 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.53 +0.13 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.43 +0.12 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.34 +0.13 40 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 1.11 +0.11 36 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 +0.11 35 0 184 0
30DEC26 5.75 C 0.00 0.00 0.00 0.73 +0.10 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.57 +0.07 33 0 35 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 +0.06 33 0 62 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.04 32 0 64 0
30DEC26 6.75 C 0.25 0.27 0.25 0.25 +0.03 32 55 34 -15
30DEC26 7.00 C 0.19 0.19 0.19 0.18 +0.02 32 15 45 +15
30DEC26 7.25 C 0.14 0.14 0.14 0.13 +0.01 32 15 15 +15
30DEC26 7.50 C 0.11 0.11 0.11 0.10 +0.01 33 15 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.53 +0.15 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.43 +0.15 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.33 +0.14 51 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.23 +0.14 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.14 +0.15 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 2.04 +0.14 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.94 +0.13 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.84 +0.12 41 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.75 +0.12 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.66 +0.11 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.56 +0.10 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 +0.10 37 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 +0.09 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.20 +0.09 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 +0.08 34 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 +0.07 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.72 +0.07 33 0 45 0
30MAR27 6.25 C 0.62 0.62 0.62 0.60 +0.06 33 5 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 +0.05 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 +0.04 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.04 32 0 71 0
30MAR27 7.25 C 0.26 0.26 0.26 0.27 +0.04 32 2 52 +2
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.02 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.54 +0.14 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.45 +0.14 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.35 +0.13 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 2.25 +0.12 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 2.16 +0.11 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.07 +0.11 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.98 +0.11 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.89 +0.10 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.81 +0.10 37 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.72 +0.09 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.64 +0.09 36 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.57 +0.10 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.49 +0.09 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.32 +0.09 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.15 +0.08 34 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 1.00 +0.07 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 +0.07 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.75 +0.06 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 +0.06 33 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.56 +0.06 33 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 +0.04 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.04 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 +0.04 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 +0.04 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 +0.04 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.20 +0.03 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 - 32 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 2.12 +0.13 37 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 2.04 +0.14 37 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.96 +0.14 36 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.88 +0.13 36 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.80 +0.13 35 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.73 +0.13 35 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.65 +0.13 35 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.58 +0.13 34 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.40 +0.11 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.25 +0.11 33 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.10 +0.10 33 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.97 +0.09 32 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.85 +0.08 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.75 +0.08 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.65 +0.06 32 0 0 0
29SEP27 7.00 C 0.53 0.53 0.53 0.57 +0.06 32 12 12 +12
29SEP27 7.25 C 0.00 0.00 0.00 0.50 +0.05 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.39 +0.06 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.34 +0.05 33 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.29 +0.04 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.25 - 32 0 0 -
TOTAL CALL 1,285 7,316 +479
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 509 0
29SEP26 5.50 P 0.02 0.02 0.02 0.01 -0.01 30 2 655 0
29SEP26 5.75 P 0.03 0.03 0.03 0.03 -0.03 29 2 393 -2
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 699 0
29SEP26 6.25 P 0.21 0.21 0.16 0.19 -0.08 30 428 600 +140
29SEP26 6.50 P 0.35 0.35 0.30 0.34 -0.10 29 91 179 +44
29SEP26 6.75 P 0.49 0.49 0.49 0.54 -0.08 30 15 15 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.76 -0.12 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.50 -0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.75 -0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.00 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 -0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.50 -0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.00 -0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.25 -0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.50 -0.11 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 101 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 37 0 86 0
29OCT26 5.25 P 0.03 0.03 0.03 0.03 -0.02 33 6 22 +6
29OCT26 5.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 168 0
29OCT26 5.75 P 0.12 0.12 0.12 0.12 -0.03 34 126 137 +21
29OCT26 6.00 P 0.22 0.22 0.20 0.21 -0.04 34 138 392 -10
29OCT26 6.25 P 0.00 0.00 0.00 0.32 -0.06 34 0 75 0
29OCT26 6.50 P 0.50 0.50 0.47 0.47 -0.07 35 75 120 +75
29OCT26 6.75 P 0.00 0.00 0.00 0.65 -0.08 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.85 -0.09 37 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.07 -0.10 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.30 -0.11 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.54 -0.12 44 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.79 -0.12 48 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.03 -0.14 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.28 - 54 0 0 -
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 150 0
27NOV26 5.75 P 0.18 0.18 0.18 0.19 -0.04 31 70 263 -24
27NOV26 6.00 P 0.27 0.27 0.27 0.29 -0.05 31 25 35 +5
27NOV26 6.25 P 0.00 0.00 0.00 0.41 -0.07 30 0 8 0
27NOV26 6.50 P 0.00 0.00 0.00 0.56 -0.08 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.73 -0.10 29 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.92 -0.12 28 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.15 -0.10 30 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.35 -0.13 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.58 -0.13 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.05 -0.14 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.29 - 0 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.90 P 0.01 0.01 0.01 0.01 0.00 41 60 80 +60
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.30 P 0.02 0.02 0.02 0.01 0.00 33 1 0 -1
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 P 0.03 0.03 0.03 0.01 -0.01 29 3 45 -3
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 32 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.02 32 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.02 32 0 262 0
30DEC26 5.50 P 0.16 0.16 0.16 0.17 -0.03 32 22 125 -22
30DEC26 5.75 P 0.23 0.24 0.23 0.25 -0.04 32 38 41 +26
30DEC26 6.00 P 0.34 0.34 0.34 0.35 -0.05 31 15 15 +15
30DEC26 6.25 P 0.45 0.45 0.45 0.48 -0.08 31 1 3 -1
30DEC26 6.50 P 0.00 0.00 0.00 0.62 -0.07 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 -0.08 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 -0.10 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 -0.11 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.38 -0.12 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.60 -0.13 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.82 -0.15 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.54 -0.15 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.77 -0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.05 -0.13 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.55 -0.13 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.03 0.00 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.05 0.00 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 -0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 -0.01 32 0 48 0
30MAR27 4.90 P 0.12 0.12 0.12 0.12 -0.01 32 6 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 56 0
30MAR27 5.25 P 0.19 0.19 0.19 0.20 -0.02 32 4 81 -4
30MAR27 5.50 P 0.00 0.00 0.00 0.27 -0.03 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 -0.05 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 -0.05 31 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.74 -0.06 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.90 -0.07 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 -0.09 30 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 -0.10 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 -0.11 28 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.66 -0.12 28 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.87 -0.13 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.10 -0.13 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.33 -0.14 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.05 -0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.07 0.00 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.12 -0.02 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 -0.03 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 -0.04 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 -0.04 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 -0.04 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 -0.07 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.00 -0.07 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.16 -0.09 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.34 -0.10 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.53 -0.10 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.72 -0.12 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.93 -0.12 28 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.15 -0.12 28 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.36 - 26 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 2 0
29SEP27 5.25 P 0.36 0.36 0.36 0.36 -0.02 33 2 2 +2
29SEP27 5.50 P 0.00 0.00 0.00 0.46 -0.03 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.56 -0.04 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.67 -0.06 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.80 -0.07 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.95 -0.07 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.10 -0.09 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.27 -0.09 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.45 -0.10 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.63 -0.11 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.83 -0.11 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.04 -0.10 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.23 -0.12 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.45 - 31 0 0 -
TOTAL PUT 1,130 7,204 +342
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 154.000
04SEP26 129.00 C 0.00 0.00 0.00 25.00 +0.51 0 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 24.00 +0.53 0 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 23.00 +0.51 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 22.00 +0.51 0 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 21.00 +0.51 0 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 20.00 +0.51 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 19.00 +0.51 0 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 18.00 +0.51 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 17.00 +0.51 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 16.00 +0.51 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 15.00 +0.51 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 14.00 +0.59 0 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 13.00 +0.59 0 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 12.00 +0.46 0 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 11.00 +0.44 0 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 10.00 +0.46 0 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 9.00 +0.45 0 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 8.00 +0.37 0 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 7.00 +0.43 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 6.00 +0.43 0 0 0 -29
04SEP26 149.00 C 0.00 0.00 0.00 5.00 +0.56 0 0 0 -94
04SEP26 150.00 C 4.99 4.99 4.99 4.00 +0.52 0 2 0 -9
04SEP26 152.50 C 3.88 3.88 3.88 1.50 +0.04 0 1 0 -107
04SEP26 155.00 C 1.00 2.15 0.08 0.00 -0.39 0 243 538 -52
04SEP26 157.50 C 0.27 0.49 0.13 0.00 -0.05 0 196 790 -13
04SEP26 160.00 C 0.10 0.10 0.10 0.00 -0.01 0 16 755 +14
04SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,578 0
04SEP26 165.00 C 0.03 0.03 0.03 0.00 -0.01 0 13 1,029 -13
04SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
04SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
04SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
04SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
04SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 23.08 - 40 0 0 -
11SEP26 132.00 C 0.00 0.00 0.00 22.08 +0.59 38 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 21.08 +0.59 35 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 20.08 +0.59 33 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 19.08 +0.59 31 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 18.08 +0.59 28 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 17.08 +0.59 25 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 16.08 +0.58 21 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 15.09 +0.59 28 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 14.09 +0.58 26 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 13.10 +0.57 27 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 12.11 +0.56 26 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 11.13 +0.55 26 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 10.17 +0.54 27 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 9.21 +0.51 27 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 8.28 +0.57 27 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 7.38 +0.34 27 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 6.51 +0.60 27 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 5.85 +0.59 30 0 15 0
11SEP26 150.00 C 0.00 0.00 0.00 5.04 +0.55 29 0 0 0
11SEP26 152.50 C 4.99 4.99 4.99 3.29 +0.42 28 15 316 -15
11SEP26 155.00 C 3.00 3.26 1.92 1.92 +0.21 27 273 395 +9
11SEP26 157.50 C 1.50 2.11 1.12 1.06 +0.11 27 294 760 +127
11SEP26 160.00 C 0.75 1.18 0.52 0.52 +0.03 27 375 444 +287
11SEP26 162.50 C 0.41 0.72 0.41 0.23 +0.01 27 172 586 +134
11SEP26 165.00 C 0.37 0.43 0.37 0.09 0.00 27 244 318 +244
11SEP26 167.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 61 0
11SEP26 170.00 C 0.15 0.15 0.15 0.01 -0.01 27 15 15 +15
11SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
11SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 75.00 C 79.74 79.74 79.74 81.26 +1.14 199 15 210 +15
29SEP26 77.50 C 78.58 78.58 77.29 78.93 +1.32 195 60 90 +60
29SEP26 80.00 C 0.00 0.00 0.00 74.56 +0.87 130 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.02 +0.79 122 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.54 +0.87 118 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.12 +0.89 117 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.50 +0.82 105 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.13 +1.10 106 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.50 +0.93 95 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.13 +1.03 96 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.42 +0.65 82 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 52.00 +0.88 81 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.34 +0.58 68 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.06 +0.91 75 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.01 +0.37 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.94 +0.71 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.34 +0.68 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.02 +0.85 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.52 +0.89 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.07 +1.06 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.50 +0.82 45 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.78 +0.59 28 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.30 +0.70 27 0 145 -5
29SEP26 132.50 C 0.00 0.00 0.00 21.85 +0.58 28 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 19.43 +0.57 28 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 17.05 +0.55 28 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 14.76 +0.91 28 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 12.90 +0.96 31 0 400 0
29SEP26 145.00 C 0.00 0.00 0.00 10.77 +0.91 30 0 368 0
29SEP26 147.50 C 10.00 10.00 9.00 8.82 +0.86 29 3 814 +2
29SEP26 150.00 C 8.52 8.52 7.05 7.16 +0.70 29 173 2,044 +60
29SEP26 152.50 C 7.00 7.00 5.10 5.45 +0.47 28 8 5,177 0
29SEP26 155.00 C 5.41 5.41 4.00 4.12 +0.31 27 63 5,110 +2
29SEP26 157.50 C 3.58 4.27 3.04 3.25 +0.41 28 367 23,352 +242
29SEP26 160.00 C 2.57 3.25 2.30 2.33 +0.25 28 1,524 7,301 +409
29SEP26 162.50 C 2.12 2.50 1.61 1.71 +0.21 28 194 13,826 -69
29SEP26 165.00 C 1.64 1.90 1.19 1.20 +0.11 28 635 5,037 -154
29SEP26 167.50 C 0.87 1.34 0.87 0.82 +0.08 28 53 2,193 +38
29SEP26 170.00 C 0.93 1.00 0.75 0.54 +0.05 28 181 3,852 +94
29SEP26 172.50 C 0.72 0.80 0.50 0.35 +0.04 28 238 2,389 +127
29SEP26 175.00 C 0.56 0.56 0.42 0.22 +0.02 28 57 5,700 +1
29SEP26 177.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 2,839 0
29SEP26 180.00 C 0.31 0.31 0.26 0.09 +0.01 28 7 1,236 0
29SEP26 182.50 C 0.30 0.30 0.30 0.05 0.00 28 9 1,356 -9
29SEP26 185.00 C 0.20 0.20 0.20 0.03 0.00 28 10 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.02 0.00 28 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 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 43 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 51 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 84 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 87 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 90 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 94 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 97 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 100 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 102 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 105 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 108 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 111 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 113 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 116 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 118 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 120 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 123 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 81.26 +1.14 132 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 78.93 +1.32 129 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 74.56 +0.87 79 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 72.05 +0.82 74 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.54 +0.87 70 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.12 +0.89 70 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 64.68 +0.95 69 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.18 +1.06 66 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 59.64 +0.94 61 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 57.19 +1.06 59 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 54.65 +0.88 54 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.00 +0.87 41 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 49.68 +0.92 49 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 47.18 +1.03 46 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 44.37 +0.73 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.11 +0.88 37 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 39.63 +0.89 35 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.02 +0.84 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.71 +1.03 33 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.08 +0.90 23 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 29.65 +0.31 25 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 27.52 +0.50 31 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.22 +0.47 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.99 +1.12 31 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.67 +0.85 30 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 18.60 +0.76 30 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 16.65 +0.57 31 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 14.78 +0.59 31 0 160 0
29OCT26 145.00 C 0.00 0.00 0.00 13.07 +0.53 31 0 401 0
29OCT26 147.50 C 12.80 12.80 12.80 11.23 +0.23 30 15 336 0
29OCT26 150.00 C 11.12 11.12 10.94 9.75 +0.16 30 45 783 0
29OCT26 152.50 C 9.79 9.79 8.42 8.53 +0.23 31 105 1,209 +73
29OCT26 155.00 C 8.30 8.39 7.20 7.31 +0.17 31 56 1,994 +22
29OCT26 157.50 C 7.27 7.27 6.25 6.28 +0.19 31 16 1,203 +16
29OCT26 160.00 C 5.90 6.24 5.90 5.35 +0.18 31 9 1,468 +7
29OCT26 162.50 C 5.49 5.49 4.48 4.53 +0.18 31 78 1,343 +28
29OCT26 165.00 C 4.48 4.65 3.78 3.83 +0.19 32 132 1,689 +8
29OCT26 167.50 C 3.75 3.93 3.72 3.21 +0.18 32 105 1,944 +68
29OCT26 170.00 C 3.05 3.40 3.05 2.64 +0.08 32 166 1,816 +61
29OCT26 172.50 C 2.75 2.83 2.73 2.16 -0.01 32 81 2,063 +6
29OCT26 175.00 C 2.22 2.22 2.22 1.75 -0.03 32 16 1,427 +16
29OCT26 177.50 C 1.59 1.59 1.59 1.41 -0.03 32 1 2,083 +1
29OCT26 180.00 C 1.68 1.68 1.40 1.13 -0.03 32 76 1,343 +13
29OCT26 182.50 C 0.00 0.00 0.00 0.90 -0.03 32 0 187 0
29OCT26 185.00 C 1.00 1.00 1.00 0.71 -0.03 32 4 163 +4
29OCT26 187.50 C 0.00 0.00 0.00 0.56 -0.03 32 0 90 0
29OCT26 190.00 C 0.00 0.00 0.00 0.44 -0.02 32 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.34 -0.02 32 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 160 0
29OCT26 210.00 C 0.32 0.34 0.32 0.05 -0.01 31 50 147 +50
29OCT26 215.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.02 0.00 32 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 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 81.26 +1.14 104 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 78.93 +1.32 102 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 74.56 +0.87 44 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 72.05 +0.82 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 69.54 +0.84 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 67.12 +0.89 41 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 64.68 +0.95 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 62.18 +1.01 42 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 59.64 +0.94 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 57.19 +0.97 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.65 +0.88 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.00 +0.86 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.68 +0.92 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.18 +0.97 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 44.49 +0.77 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.11 +0.83 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 39.63 +0.86 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 37.03 +0.66 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 34.77 +0.69 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 32.47 +0.61 24 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 30.28 -0.17 27 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 28.78 +0.48 34 0 0 0
27NOV26 130.00 C 27.00 27.16 27.00 27.47 +0.65 39 40 55 +40
27NOV26 132.50 C 0.00 0.00 0.00 25.38 +0.55 38 0 1 0
27NOV26 135.00 C 0.00 0.00 0.00 23.36 +0.42 38 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 21.43 +0.40 37 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 19.59 +0.37 37 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 17.85 +1.37 36 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 15.28 +0.32 33 0 90 0
27NOV26 147.50 C 13.92 13.92 13.65 13.89 +0.36 33 60 198 +30
27NOV26 150.00 C 12.40 12.40 12.40 12.44 +0.25 33 15 200 +15
27NOV26 152.50 C 0.00 0.00 0.00 11.17 +0.22 33 0 423 0
27NOV26 155.00 C 10.60 11.36 10.60 10.00 +0.20 33 30 465 +30
27NOV26 157.50 C 10.14 10.14 9.19 8.92 +0.18 33 16 1,264 +16
27NOV26 160.00 C 8.06 8.06 8.06 7.93 +0.16 34 10 5,491 +10
27NOV26 162.50 C 0.00 0.00 0.00 7.02 +0.14 34 0 239 0
27NOV26 165.00 C 6.94 6.94 6.94 6.26 +0.18 34 15 244 0
27NOV26 167.50 C 6.20 6.20 6.20 5.59 +0.24 34 15 198 +9
27NOV26 170.00 C 5.64 5.64 5.64 4.96 +0.26 34 1 644 0
27NOV26 172.50 C 4.60 4.60 4.60 4.34 +0.23 34 2 947 +2
27NOV26 175.00 C 4.50 4.50 4.50 3.88 +0.24 35 3 255 +3
27NOV26 177.50 C 0.00 0.00 0.00 3.37 +0.17 35 0 211 0
27NOV26 180.00 C 3.47 3.47 3.47 2.92 +0.08 35 10 145 +5
27NOV26 182.50 C 0.00 0.00 0.00 2.52 +0.04 35 0 76 0
27NOV26 185.00 C 0.00 0.00 0.00 2.17 +0.03 35 0 55 0
27NOV26 187.50 C 2.50 2.50 2.47 1.87 +0.03 35 135 634 +111
27NOV26 190.00 C 0.00 0.00 0.00 1.60 +0.02 35 0 277 0
27NOV26 192.50 C 0.00 0.00 0.00 1.37 +0.02 35 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 1.17 +0.02 35 0 116 0
27NOV26 197.50 C 1.65 1.65 1.65 0.99 +0.01 35 165 180 +165
27NOV26 200.00 C 0.00 0.00 0.00 0.84 +0.03 35 0 119 0
27NOV26 205.00 C 0.00 0.00 0.00 0.60 0.00 35 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 0.43 0.00 35 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.29 -0.01 34 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.21 0.00 35 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.15 0.00 35 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.05 0.00 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 81.26 +1.14 86 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.93 +1.32 84 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.56 +0.87 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.41 +0.70 48 0 5,010 0
30DEC26 85.00 C 0.00 0.00 0.00 69.54 +0.84 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.12 +0.89 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.68 +0.95 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.18 +1.01 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.64 +0.94 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.19 +0.97 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.65 +0.88 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 52.05 +0.80 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 49.68 +0.92 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 47.18 +0.97 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.77 +0.74 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 42.46 +0.71 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.21 -0.76 24 0 140 0
30DEC26 117.50 C 0.00 0.00 0.00 37.96 +0.70 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.70 +0.62 29 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 33.63 +0.71 30 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 31.50 +0.72 31 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 30.35 +1.53 36 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 28.40 +0.64 36 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 26.51 +0.63 36 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 24.70 +0.63 36 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 23.65 +0.65 39 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 21.94 +1.15 38 0 97 0
30DEC26 142.50 C 0.00 0.00 0.00 19.14 +0.61 34 0 73 0
30DEC26 145.00 C 0.00 0.00 0.00 17.66 +0.58 34 0 392 0
30DEC26 147.50 C 0.00 0.00 0.00 16.28 +0.58 35 0 191 0
30DEC26 150.00 C 14.83 14.83 14.83 14.98 +0.57 35 15 1,724 +15
30DEC26 152.50 C 14.40 14.40 14.29 13.75 +0.55 35 30 1,254 0
30DEC26 155.00 C 13.46 13.54 12.86 12.59 +0.53 35 77 1,349 -7
30DEC26 157.50 C 12.02 12.38 12.01 11.51 +0.51 35 60 1,280 +45
30DEC26 160.00 C 10.37 11.34 10.37 10.51 +0.50 35 81 1,986 +21
30DEC26 162.50 C 10.45 10.45 9.97 9.57 +0.48 35 30 742 +15
30DEC26 165.00 C 9.57 9.57 9.11 8.70 +0.46 35 75 1,134 +13
30DEC26 167.50 C 8.55 8.55 8.55 7.89 +0.44 35 2 863 0
30DEC26 170.00 C 7.50 7.75 7.00 7.15 +0.42 36 52 2,956 +1
30DEC26 172.50 C 0.00 0.00 0.00 6.47 +0.41 36 0 997 0
30DEC26 175.00 C 0.00 0.00 0.00 5.84 +0.34 36 0 1,141 0
30DEC26 177.50 C 0.00 0.00 0.00 5.31 +0.37 36 0 886 0
30DEC26 180.00 C 5.40 5.40 5.40 4.83 +0.28 36 2 2,609 +2
30DEC26 182.50 C 0.00 0.00 0.00 4.42 +0.30 36 0 2,444 0
30DEC26 185.00 C 0.00 0.00 0.00 3.93 +0.23 36 0 563 0
30DEC26 187.50 C 0.00 0.00 0.00 3.60 +0.27 37 0 201 0
30DEC26 190.00 C 3.53 3.53 2.97 3.25 +0.28 37 70 1,734 +25
30DEC26 192.50 C 0.00 0.00 0.00 2.90 +0.26 37 0 311 0
30DEC26 195.00 C 0.00 0.00 0.00 2.59 +0.25 37 0 866 0
30DEC26 197.50 C 0.00 0.00 0.00 2.24 +0.22 36 0 295 0
30DEC26 200.00 C 2.28 2.28 2.28 2.05 +0.26 37 1 1,205 +1
30DEC26 205.00 C 0.00 0.00 0.00 1.57 +0.17 36 0 447 0
30DEC26 210.00 C 0.00 0.00 0.00 1.23 +0.14 36 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.96 +0.12 36 0 496 0
30DEC26 220.00 C 1.09 1.20 1.09 0.77 +0.10 36 45 3,780 +15
30DEC26 225.00 C 0.00 0.00 0.00 0.58 +0.08 36 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.45 +0.07 36 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.35 +0.06 36 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.27 +0.05 36 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 81.26 +1.14 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 78.93 +1.32 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.56 +0.87 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.41 +0.70 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 69.54 +0.84 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.18 +0.95 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 64.68 +0.95 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 62.18 +1.01 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 59.74 +0.77 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.48 +0.82 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.25 +0.77 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 53.04 +0.74 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.86 +0.68 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.68 +0.59 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 46.63 +0.59 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.62 +0.58 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.66 +0.58 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.75 +0.58 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.88 +0.57 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 37.07 +0.58 35 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 35.30 +0.57 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.59 +0.56 36 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 31.94 +0.56 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 31.55 +0.72 40 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 29.87 +0.69 40 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 27.98 +0.33 39 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 26.80 +0.65 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 25.20 +0.47 39 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 23.16 +0.52 37 0 566 0
30MAR27 147.50 C 0.00 0.00 0.00 21.89 +0.51 38 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 20.68 +0.50 38 0 2,209 0
30MAR27 152.50 C 20.21 20.21 20.21 19.51 +0.48 38 15 454 0
30MAR27 155.00 C 19.09 19.09 19.09 18.40 +0.47 38 15 841 0
30MAR27 157.50 C 17.67 17.67 17.67 17.35 +0.47 38 15 1,397 0
30MAR27 160.00 C 17.33 17.33 16.41 16.34 +0.46 38 16 1,986 +1
30MAR27 162.50 C 16.04 16.04 16.04 15.38 +0.45 38 60 571 0
30MAR27 165.00 C 14.79 14.79 14.79 14.46 +0.43 38 60 466 +60
30MAR27 167.50 C 0.00 0.00 0.00 13.60 +0.42 38 0 522 0
30MAR27 170.00 C 13.04 13.04 12.82 12.77 +0.41 38 31 578 +30
30MAR27 172.50 C 12.73 12.73 12.10 11.99 +0.39 38 105 698 +105
30MAR27 175.00 C 0.00 0.00 0.00 11.25 +0.38 38 0 607 0
30MAR27 177.50 C 0.00 0.00 0.00 10.56 +0.38 38 0 449 0
30MAR27 180.00 C 10.10 10.10 10.10 9.93 +0.39 38 2 592 -2
30MAR27 182.50 C 0.00 0.00 0.00 9.38 +0.45 39 0 1,203 0
30MAR27 185.00 C 0.00 0.00 0.00 8.82 +0.45 39 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 8.32 +0.43 39 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 7.84 +0.42 39 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 7.55 +0.56 40 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 7.06 +0.46 40 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 6.49 +0.28 39 0 58 0
30MAR27 200.00 C 6.70 6.70 6.70 6.16 +0.31 40 1 488 0
30MAR27 205.00 C 0.00 0.00 0.00 5.37 +0.26 40 0 152 0
30MAR27 210.00 C 0.00 0.00 0.00 4.67 +0.23 39 0 139 0
30MAR27 215.00 C 0.00 0.00 0.00 4.06 +0.21 39 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 3.53 +0.20 39 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 3.06 +0.18 39 0 451 0
30MAR27 230.00 C 0.00 0.00 0.00 2.57 +0.15 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.23 +0.14 39 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.93 +0.13 39 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.67 +0.12 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.44 +0.10 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.24 +0.09 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 1.07 +0.08 39 0 29 0
30MAR27 265.00 C 0.00 0.00 0.00 0.93 +0.08 39 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.80 +0.07 39 0 1,113 0
30MAR27 275.00 C 0.00 0.00 0.00 0.69 +0.06 39 0 490 0
29JUN27 75.00 C 0.00 0.00 0.00 81.26 +1.14 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 78.93 +1.32 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 74.56 +0.87 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 72.41 +0.70 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 69.71 +0.80 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 67.39 +0.76 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 65.14 +0.71 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.89 +0.74 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 60.78 +0.74 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 58.56 +0.65 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 56.45 +0.69 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 54.35 +0.63 31 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 52.31 +0.56 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 50.34 +0.53 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 48.43 +0.53 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.55 +0.51 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 44.76 +0.51 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.99 +0.50 37 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 41.25 +0.50 37 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 39.59 +0.48 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.98 +0.48 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.84 +0.72 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.24 +0.70 42 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 34.68 +0.65 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.19 +0.65 41 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 31.73 +0.62 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.34 +0.61 41 0 39 0
29JUN27 142.50 C 0.00 0.00 0.00 28.90 +1.36 41 0 30 0
29JUN27 145.00 C 0.00 0.00 0.00 26.74 +0.40 39 0 86 0
29JUN27 147.50 C 26.51 26.51 26.51 26.43 +1.28 41 15 30 +15
29JUN27 150.00 C 0.00 0.00 0.00 24.35 +0.40 39 0 162 0
29JUN27 152.50 C 0.00 0.00 0.00 23.23 +0.36 39 0 111 0
29JUN27 155.00 C 0.00 0.00 0.00 22.22 +0.35 40 0 178 0
29JUN27 157.50 C 0.00 0.00 0.00 21.22 +0.36 40 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 20.22 +0.36 40 0 57 0
29JUN27 162.50 C 0.00 0.00 0.00 19.21 +0.34 40 0 141 0
29JUN27 165.00 C 0.00 0.00 0.00 18.34 +0.30 40 0 158 0
29JUN27 167.50 C 0.00 0.00 0.00 17.53 +0.31 40 0 238 0
29JUN27 170.00 C 0.00 0.00 0.00 16.71 +0.31 40 0 349 0
29JUN27 172.50 C 0.00 0.00 0.00 15.89 +0.31 40 0 230 0
29JUN27 175.00 C 0.00 0.00 0.00 15.15 +0.38 40 0 45 0
29JUN27 177.50 C 0.00 0.00 0.00 14.49 +0.38 40 0 183 0
29JUN27 180.00 C 0.00 0.00 0.00 14.48 +1.02 41 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 13.89 +1.07 42 0 148 0
29JUN27 185.00 C 0.00 0.00 0.00 12.81 +0.64 41 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 12.14 +0.62 41 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 11.18 +0.21 40 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 10.69 +0.22 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 10.19 +0.22 40 0 60 0
29JUN27 197.50 C 0.00 0.00 0.00 9.69 +0.22 40 0 105 0
29JUN27 200.00 C 9.74 9.74 9.74 9.54 +0.41 41 15 41 +6
29JUN27 205.00 C 0.00 0.00 0.00 8.26 +0.18 40 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 7.59 +0.24 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 6.92 +0.24 41 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 6.35 +0.22 41 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 5.85 +0.20 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 5.29 +0.15 41 0 1 0
29JUN27 235.00 C 0.00 0.00 0.00 4.73 +0.15 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.27 +0.11 41 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 3.87 +0.10 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.48 +0.11 41 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 3.09 +0.08 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.82 +0.08 41 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.56 +0.08 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.29 +0.08 41 0 63 0
29JUN27 275.00 C 0.00 0.00 0.00 1.97 +0.05 41 0 18 0
29SEP27 77.50 C 0.00 0.00 0.00 78.93 - 44 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 74.56 +0.84 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 72.41 +0.70 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 70.06 +0.76 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 67.86 +0.70 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 65.81 +0.82 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 63.68 +0.78 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 61.59 +0.73 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 59.56 +0.70 33 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 57.57 +0.62 34 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 55.66 +0.60 35 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 53.80 +0.60 36 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 51.98 +0.60 37 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 50.24 +0.59 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 48.54 +0.60 38 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 46.83 +0.60 38 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 45.19 +0.59 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.65 +0.59 39 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 42.12 +0.59 39 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 40.59 +0.59 39 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 39.10 +0.57 39 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 37.76 +0.58 39 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 36.41 +0.57 40 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 35.07 +0.57 40 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 33.74 +0.58 40 0 0 0
29SEP27 140.00 C 31.94 31.94 31.94 32.51 +0.54 40 1 1 +1
29SEP27 142.50 C 0.00 0.00 0.00 31.36 +0.55 40 0 30 0
29SEP27 145.00 C 0.00 0.00 0.00 30.21 +0.55 40 0 15 0
29SEP27 147.50 C 0.00 0.00 0.00 29.07 +0.55 40 0 15 0
29SEP27 150.00 C 28.49 28.49 28.49 28.13 +0.75 41 15 77 +15
29SEP27 152.50 C 26.56 26.56 26.56 26.89 +0.52 40 15 30 +15
29SEP27 155.00 C 26.98 26.98 26.98 25.93 +0.52 40 15 62 +15
29SEP27 157.50 C 25.80 25.80 25.80 24.98 +0.52 40 5 50 +5
29SEP27 160.00 C 24.14 24.14 24.14 24.02 +0.51 41 30 91 +30
29SEP27 162.50 C 23.23 23.23 23.23 23.07 +0.52 41 45 135 +45
29SEP27 165.00 C 23.21 23.21 23.21 22.12 +0.47 41 30 75 +30
29SEP27 167.50 C 21.98 21.98 21.98 21.34 +0.47 41 15 45 +15
29SEP27 170.00 C 21.23 21.23 21.23 20.57 +0.48 41 15 135 +15
29SEP27 172.50 C 19.36 19.36 19.36 19.79 +0.47 41 15 64 +15
29SEP27 175.00 C 18.87 18.87 18.87 19.02 +0.48 41 15 15 +15
29SEP27 177.50 C 0.00 0.00 0.00 18.25 +0.48 41 0 0 0
29SEP27 180.00 C 17.60 17.60 17.60 17.47 +0.42 41 4 4 +4
29SEP27 182.50 C 0.00 0.00 0.00 16.85 +0.42 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 16.24 +0.42 41 0 2 0
29SEP27 187.50 C 0.00 0.00 0.00 15.66 +0.45 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 15.11 +0.51 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 14.58 +0.60 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 14.07 +0.70 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 13.59 +0.71 42 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 12.78 +0.37 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 11.84 +0.37 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 10.90 +0.37 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 9.99 +0.31 41 0 0 0
29SEP27 220.00 C 10.00 10.00 10.00 9.29 +0.31 41 1 3 +1
29SEP27 225.00 C 0.00 0.00 0.00 8.60 +0.31 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 7.94 +0.25 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 7.41 +0.25 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.91 +0.24 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 6.45 +0.19 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 6.07 +0.25 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 5.57 +0.23 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 5.18 +0.21 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 4.81 +0.21 42 0 1 0
TOTAL CALL 8,039 242,590 +2,702
04SEP26 129.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
04SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
04SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
04SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
04SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
04SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
04SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
04SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
04SEP26 148.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 416 -5
04SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 166 0
04SEP26 150.00 P 0.06 0.06 0.04 0.00 -0.09 0 87 575 +78
04SEP26 152.50 P 0.03 0.03 0.03 0.00 -0.59 0 10 350 -10
04SEP26 155.00 P 0.99 1.00 0.12 1.00 -0.95 0 557 0 -2,698
04SEP26 157.50 P 1.15 2.99 1.00 3.50 -0.76 0 79 0 -648
04SEP26 160.00 P 4.36 4.81 3.00 6.00 -0.60 0 85 0 -205
04SEP26 162.50 P 0.00 0.00 0.00 8.50 -0.60 0 0 0 -605
04SEP26 165.00 P 0.00 0.00 0.00 11.00 -0.60 0 0 0 -391
04SEP26 167.50 P 0.00 0.00 0.00 13.50 -0.69 0 0 0 -39
04SEP26 170.00 P 0.00 0.00 0.00 16.00 -0.60 0 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 18.50 -0.60 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 21.00 -0.60 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 23.50 -0.60 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 26.00 -0.60 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 28.50 -0.60 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 31.00 -0.60 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 33.50 -0.60 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 36.00 -0.60 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 38.50 -0.60 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 41.00 -0.60 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 43.50 -0.60 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 46.00 -0.60 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 48.50 -0.60 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 51.00 -0.60 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 53.50 -0.60 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
11SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 100 0
11SEP26 141.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 1 0
11SEP26 144.00 P 0.11 0.11 0.11 0.09 -0.05 27 7 7 +7
11SEP26 145.00 P 0.20 0.20 0.20 0.13 -0.08 27 10 24 +10
11SEP26 146.00 P 0.22 0.27 0.22 0.20 -0.10 27 20 111 +19
11SEP26 147.00 P 0.28 0.31 0.28 0.30 -0.13 27 8 60 +8
11SEP26 148.00 P 0.37 0.45 0.37 0.41 -0.19 27 18 46 +18
11SEP26 149.00 P 0.58 0.65 0.58 0.58 -0.24 27 15 104 +13
11SEP26 150.00 P 0.60 0.82 0.60 0.79 -0.29 26 130 287 +28
11SEP26 152.50 P 1.13 1.54 0.99 1.57 -0.45 26 95 367 +49
11SEP26 155.00 P 2.10 2.50 1.70 2.74 -0.64 26 90 306 +75
11SEP26 157.50 P 3.00 4.13 2.88 4.32 -0.81 25 254 380 +224
11SEP26 160.00 P 4.62 5.10 4.62 6.23 -0.98 23 30 30 +30
11SEP26 162.50 P 0.00 0.00 0.00 8.66 -0.58 27 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 11.04 -0.59 27 0 0 0
11SEP26 167.50 P 0.00 0.00 0.00 13.50 -0.69 0 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 16.00 -0.60 0 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 18.50 -0.60 0 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 21.00 -0.60 0 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 23.50 -0.60 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 26.00 -0.60 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 28.50 -0.60 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 31.00 -0.60 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 33.50 -0.60 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 36.00 -0.60 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 38.50 -0.60 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 41.00 -0.60 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 43.50 -0.60 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 46.00 -0.60 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 48.50 -0.60 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 51.00 -0.60 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 53.50 -0.60 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 40 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 474 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 34 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 32 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 29 0 398 0
29SEP26 127.50 P 0.00 0.00 0.00 0.02 0.00 29 0 526 0
29SEP26 130.00 P 0.25 0.27 0.25 0.04 -0.01 28 3 1,075 -3
29SEP26 132.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 3,248 0
29SEP26 137.50 P 0.46 0.52 0.45 0.28 -0.04 28 225 4,274 +213
29SEP26 140.00 P 0.74 0.74 0.50 0.49 -0.05 28 358 8,405 +211
29SEP26 142.50 P 0.97 0.98 0.84 0.80 -0.08 28 141 4,448 +116
29SEP26 145.00 P 1.27 1.50 1.20 1.26 -0.12 28 204 4,982 +23
29SEP26 147.50 P 1.79 2.05 1.62 1.89 -0.17 28 522 4,494 -255
29SEP26 150.00 P 2.46 2.78 2.12 2.73 -0.22 28 541 9,425 -139
29SEP26 152.50 P 3.29 3.90 2.99 3.68 -0.37 28 188 33,124 -46
29SEP26 155.00 P 4.40 5.05 3.80 5.00 -0.38 28 181 45,097 +11
29SEP26 157.50 P 5.85 6.62 5.22 6.31 -0.62 27 645 2,725 -166
29SEP26 160.00 P 6.82 7.62 6.79 7.80 -0.90 26 522 7,703 -272
29SEP26 162.50 P 8.39 8.39 8.39 9.60 -0.84 25 1 2,506 0
29SEP26 165.00 P 10.48 10.48 10.48 12.26 -0.50 31 15 752 -7
29SEP26 167.50 P 0.00 0.00 0.00 14.47 -0.53 32 0 803 0
29SEP26 170.00 P 14.95 14.95 14.95 16.80 -0.55 34 30 2,274 0
29SEP26 172.50 P 0.00 0.00 0.00 18.65 -0.56 28 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 21.06 -1.22 28 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 23.51 -1.24 28 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 26.00 -1.19 0 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 28.50 -1.31 0 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 31.00 -1.27 0 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 33.50 -0.88 0 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 36.00 -1.26 0 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 38.50 -0.65 0 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 41.00 -0.60 0 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 43.50 -0.60 0 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 46.00 -0.89 0 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 51.00 -1.21 0 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 56.00 -0.61 0 0 283 0
29SEP26 215.00 P 0.00 0.00 0.00 61.00 -0.60 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 66.00 -0.60 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 71.00 -0.60 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 76.00 -0.60 0 0 1,024 0
29SEP26 235.00 P 0.00 0.00 0.00 81.00 -0.60 0 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 86.00 -0.60 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.00 -0.60 0 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 96.00 -0.60 0 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 101.00 -0.60 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 106.00 -0.60 0 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 111.00 -0.60 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 116.00 -0.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.00 -0.60 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.00 -0.60 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 131.00 -0.60 0 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 136.00 -0.60 0 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 141.00 -0.60 0 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 146.00 -0.60 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 156.00 -0.60 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.00 -0.60 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.00 -0.60 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.00 -0.60 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.00 -0.60 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.00 -0.60 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.00 -0.60 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.00 -0.60 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.00 -0.60 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.00 -0.60 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.00 -0.60 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.00 -0.60 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.00 -0.60 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.00 -0.60 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.00 -0.60 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 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 33 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.02 0.00 33 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 182 0
29OCT26 122.50 P 0.00 0.00 0.00 0.20 -0.05 32 0 255 0
29OCT26 125.00 P 0.00 0.00 0.00 0.31 -0.06 32 0 98 0
29OCT26 127.50 P 0.00 0.00 0.00 0.45 -0.09 32 0 434 0
29OCT26 130.00 P 1.00 1.15 1.00 0.65 -0.13 32 36 442 +6
29OCT26 132.50 P 0.00 0.00 0.00 0.91 -0.16 32 0 453 0
29OCT26 135.00 P 1.44 1.80 1.44 1.26 -0.18 32 34 468 +34
29OCT26 137.50 P 0.00 0.00 0.00 1.70 -0.22 32 0 722 0
29OCT26 140.00 P 2.45 2.77 2.28 2.23 -0.27 32 688 3,541 -378
29OCT26 142.50 P 3.03 3.38 3.03 2.87 -0.31 32 64 995 0
29OCT26 145.00 P 3.71 3.72 3.51 3.65 -0.35 32 31 3,885 +4
29OCT26 147.50 P 4.61 4.91 4.61 4.55 -0.40 32 53 2,498 -3
29OCT26 150.00 P 5.66 6.00 5.13 5.56 -0.44 32 156 5,354 -20
29OCT26 152.50 P 6.55 7.08 6.55 6.75 -0.46 32 189 1,558 +23
29OCT26 155.00 P 7.80 8.38 7.50 8.05 -0.51 32 70 2,315 +40
29OCT26 157.50 P 9.20 9.85 8.91 9.48 -0.52 33 162 1,049 +47
29OCT26 160.00 P 10.51 11.46 10.00 11.07 -0.56 33 219 996 +83
29OCT26 162.50 P 12.78 13.22 12.68 12.75 -0.59 33 150 656 +45
29OCT26 165.00 P 0.00 0.00 0.00 14.56 -0.60 33 0 499 0
29OCT26 167.50 P 0.00 0.00 0.00 16.49 -0.62 34 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 18.48 -0.63 34 0 265 0
29OCT26 172.50 P 0.00 0.00 0.00 20.62 -0.63 35 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 22.80 -0.63 36 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 24.74 -0.96 34 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.36 -0.66 38 0 3 0
29OCT26 182.50 P 0.00 0.00 0.00 29.38 -1.02 36 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 31.90 -0.83 38 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 34.28 -0.73 39 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 36.60 -0.85 39 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 38.99 -0.85 40 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 41.37 -0.89 40 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 43.80 -0.87 41 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 46.27 -0.81 42 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 51.18 -1.03 43 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.04 -0.81 42 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 61.00 -0.80 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.00 -0.71 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.00 -0.69 0 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 76.00 -0.63 0 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 81.00 -0.60 0 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 86.00 -0.60 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.00 -0.60 0 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 96.00 -0.60 0 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 101.00 -0.60 0 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 106.00 -0.60 0 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 111.00 -0.60 0 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 116.00 -0.60 0 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 121.00 -0.60 0 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.02 0.00 35 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.24 -0.03 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.34 -0.04 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.45 -0.07 34 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.64 -0.06 35 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.85 -0.08 35 0 159 0
27NOV26 125.00 P 1.56 1.56 1.56 1.12 -0.08 35 2 77 +2
27NOV26 127.50 P 0.00 0.00 0.00 1.45 -0.12 35 0 1,075 0
27NOV26 130.00 P 2.10 2.10 2.10 1.82 -0.15 35 1 397 +1
27NOV26 132.50 P 2.64 2.64 2.64 2.31 -0.16 35 2 159 0
27NOV26 135.00 P 3.12 3.28 3.12 2.84 -0.20 35 9 368 0
27NOV26 137.50 P 0.00 0.00 0.00 3.49 -0.20 35 0 288 0
27NOV26 140.00 P 4.24 4.59 4.20 4.20 -0.25 35 32 1,788 -29
27NOV26 142.50 P 5.40 5.60 5.40 5.04 -0.25 35 4 497 +1
27NOV26 145.00 P 6.33 6.33 6.33 5.95 -0.30 35 5 3,872 +5
27NOV26 147.50 P 7.07 7.07 6.75 6.97 -0.31 35 32 840 +15
27NOV26 150.00 P 7.97 7.97 7.97 8.09 -0.35 35 1 2,205 +1
27NOV26 152.50 P 8.78 8.78 8.77 9.32 -0.36 35 3 1,797 +1
27NOV26 155.00 P 10.45 10.45 10.45 10.64 -0.40 35 15 1,657 0
27NOV26 157.50 P 0.00 0.00 0.00 12.07 -0.41 36 0 1,288 0
27NOV26 160.00 P 0.00 0.00 0.00 13.58 -0.45 36 0 1,038 0
27NOV26 162.50 P 0.00 0.00 0.00 15.22 -0.45 36 0 278 0
27NOV26 165.00 P 0.00 0.00 0.00 16.89 -0.49 36 0 120 0
27NOV26 167.50 P 0.00 0.00 0.00 18.71 -0.50 36 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 20.55 -0.51 37 0 75 0
27NOV26 172.50 P 0.00 0.00 0.00 21.87 -0.52 34 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 23.82 -0.52 34 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 25.85 -0.54 34 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 28.77 -0.56 38 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.96 -0.57 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.23 -0.58 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.51 -0.58 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 37.86 -0.60 41 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 40.23 -0.61 42 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 42.55 -0.63 43 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 44.86 -0.62 43 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 47.26 -0.56 44 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 51.98 -0.60 45 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 56.71 -0.72 46 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 61.57 -0.66 47 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 66.46 -0.64 48 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 71.36 -0.63 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 76.24 -0.69 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 81.11 -0.73 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.08 -0.60 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.00 -0.63 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.00 -0.60 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.00 -0.60 0 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 106.00 -0.60 0 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 111.00 -0.60 0 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 116.00 -0.60 0 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 121.00 -0.60 0 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 36 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.05 0.00 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 15 0
30DEC26 100.00 P 0.70 0.70 0.70 0.15 0.00 36 2 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.41 +0.03 36 0 93 0
30DEC26 110.00 P 1.15 1.15 1.15 0.53 +0.02 36 1 2,072 -1
30DEC26 112.50 P 1.40 1.40 1.40 0.71 +0.02 36 1 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.92 +0.06 36 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 1.15 +0.03 36 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.42 +0.04 36 0 458 0
30DEC26 122.50 P 0.00 0.00 0.00 1.79 -0.01 36 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 2.16 -0.02 36 0 521 0
30DEC26 127.50 P 0.00 0.00 0.00 2.66 -0.03 36 0 836 0
30DEC26 130.00 P 3.80 3.80 3.80 3.25 +0.05 37 2 5,141 -2
30DEC26 132.50 P 0.00 0.00 0.00 3.90 +0.05 37 0 559 0
30DEC26 135.00 P 4.52 4.70 4.52 4.56 +0.04 37 78 884 +69
30DEC26 137.50 P 5.22 5.22 5.22 5.35 +0.04 37 15 647 +15
30DEC26 140.00 P 5.89 6.61 5.89 6.19 +0.04 37 93 5,285 -1
30DEC26 142.50 P 6.76 6.84 6.75 7.11 +0.02 37 75 1,501 +75
30DEC26 145.00 P 8.36 8.43 8.32 8.15 +0.02 37 60 4,187 0
30DEC26 147.50 P 8.65 9.50 8.65 9.19 0.00 37 30 1,132 +30
30DEC26 150.00 P 9.73 9.78 9.73 10.42 -0.01 37 30 4,381 0
30DEC26 152.50 P 11.00 11.01 10.95 11.66 -0.01 37 31 1,439 +30
30DEC26 155.00 P 12.15 12.15 12.15 13.00 -0.05 37 15 2,330 0
30DEC26 157.50 P 13.77 13.77 13.77 14.44 -0.06 37 15 2,470 0
30DEC26 160.00 P 15.09 15.12 15.09 15.11 -0.87 35 16 1,513 -1
30DEC26 162.50 P 0.00 0.00 0.00 17.51 -0.11 38 0 679 0
30DEC26 165.00 P 0.00 0.00 0.00 19.17 -0.10 38 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 20.84 -0.17 38 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.68 -0.17 38 0 1,383 0
30DEC26 172.50 P 0.00 0.00 0.00 24.52 -0.17 38 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.41 -0.24 39 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.42 -0.24 39 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.44 -0.24 39 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.33 -0.47 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.42 -0.54 39 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 36.55 -0.59 39 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 38.72 -0.67 40 0 196 0
30DEC26 192.50 P 0.00 0.00 0.00 40.91 -0.77 40 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.12 -0.86 40 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 45.36 -0.97 40 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 47.63 -1.09 41 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 52.70 -0.60 44 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 56.88 -1.14 41 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 61.62 -1.10 42 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 66.46 -1.11 42 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 71.36 -0.95 43 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 76.24 -0.99 44 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 81.11 -0.90 44 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.08 -0.80 45 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.00 -0.76 0 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 96.00 -0.73 0 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 101.00 -0.60 0 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 106.00 -0.60 0 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.00 -0.60 0 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 116.00 -0.60 0 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 121.00 -0.60 0 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 126.00 -0.60 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 131.00 -0.64 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 136.00 -0.66 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.00 -0.60 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.00 -0.60 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 156.00 -0.60 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 166.00 -0.60 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 176.00 -0.60 0 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 186.00 -0.60 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 196.00 -0.60 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 0.10 +0.01 39 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 0.00 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.33 +0.01 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.43 +0.01 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.70 +0.01 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.06 +0.02 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.57 +0.01 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.85 +0.01 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.30 +0.08 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.62 +0.01 39 0 4 0
30MAR27 115.00 P 3.81 3.81 3.81 3.05 +0.01 39 1 9 +1
30MAR27 117.50 P 0.00 0.00 0.00 3.57 +0.01 39 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 4.21 +0.13 40 0 3,828 0
30MAR27 122.50 P 5.54 5.54 5.54 4.82 -0.01 40 15 106 +15
30MAR27 125.00 P 0.00 0.00 0.00 5.51 -0.01 40 0 196 0
30MAR27 127.50 P 6.80 6.80 6.80 6.21 0.00 40 15 468 0
30MAR27 130.00 P 7.43 7.55 7.43 7.00 -0.02 40 20 1,144 +5
30MAR27 132.50 P 0.00 0.00 0.00 7.87 -0.02 40 0 322 0
30MAR27 135.00 P 9.20 9.20 9.20 8.75 -0.01 40 5 417 +5
30MAR27 137.50 P 0.00 0.00 0.00 9.69 -0.05 40 0 449 0
30MAR27 140.00 P 10.60 11.20 10.60 10.76 -0.04 40 490 1,397 +480
30MAR27 142.50 P 0.00 0.00 0.00 11.83 -0.04 40 0 477 0
30MAR27 145.00 P 13.33 13.33 13.24 12.91 -0.08 40 16 684 +7
30MAR27 147.50 P 0.00 0.00 0.00 14.18 -0.08 40 1 1,904 0
30MAR27 150.00 P 15.26 15.46 15.26 15.45 -0.08 40 207 3,770 +167
30MAR27 152.50 P 16.29 16.29 16.29 16.73 -0.08 40 100 1,436 +23
30MAR27 155.00 P 17.88 17.88 17.88 18.10 -0.12 40 2 1,849 +2
30MAR27 157.50 P 0.00 0.00 0.00 19.58 -0.12 40 0 1,762 0
30MAR27 160.00 P 20.63 20.63 20.63 21.06 -0.12 40 15 1,690 0
30MAR27 162.50 P 0.00 0.00 0.00 22.55 -0.13 40 0 865 0
30MAR27 165.00 P 0.00 0.00 0.00 24.17 -0.17 41 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 25.85 -0.17 41 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 27.53 -0.17 41 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 29.22 -0.18 41 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 31.03 -0.22 41 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 32.89 -0.23 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.76 -0.23 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 36.64 -0.24 42 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.59 -0.28 42 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.62 -0.29 42 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.65 -0.30 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 44.70 -0.30 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.76 -0.34 43 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 48.92 -0.35 43 0 76 0
30MAR27 200.00 P 50.50 50.50 50.50 51.10 -0.36 43 4 102 -4
30MAR27 205.00 P 0.00 0.00 0.00 55.49 -0.37 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 60.00 -0.42 45 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 64.62 -0.43 46 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.19 -0.57 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.73 -0.56 46 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 78.34 -0.61 47 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 82.97 -0.60 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.68 -0.60 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.40 -0.56 48 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.14 -0.56 48 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 101.69 -0.79 47 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 106.65 -0.63 48 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.49 -0.63 48 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 116.36 -0.61 48 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 121.00 -0.60 0 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.38 -0.02 41 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.48 -0.02 41 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.76 -0.01 41 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.94 -0.05 41 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.15 -0.02 41 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.37 -0.03 41 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.66 -0.08 41 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 2.01 -0.03 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.35 -0.04 41 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.77 -0.04 41 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 3.18 -0.04 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.65 -0.06 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 4.20 -0.06 41 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.75 -0.06 41 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 5.33 -0.08 41 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 6.04 -0.08 41 0 55 0
29JUN27 117.50 P 0.00 0.00 0.00 6.75 -0.08 41 0 100 0
29JUN27 120.00 P 0.00 0.00 0.00 7.46 -0.08 41 0 177 0
29JUN27 122.50 P 0.00 0.00 0.00 8.29 -0.12 41 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 9.18 -0.12 41 0 85 0
29JUN27 127.50 P 0.00 0.00 0.00 10.07 -0.12 41 0 265 0
29JUN27 130.00 P 0.00 0.00 0.00 10.97 -0.14 42 0 171 0
29JUN27 132.50 P 0.00 0.00 0.00 12.04 -0.15 42 0 177 0
29JUN27 135.00 P 0.00 0.00 0.00 13.12 +0.02 42 0 442 0
29JUN27 137.50 P 0.00 0.00 0.00 14.21 -0.15 42 0 334 0
29JUN27 140.00 P 0.00 0.00 0.00 15.30 -0.17 42 0 1,511 0
29JUN27 142.50 P 0.00 0.00 0.00 16.56 -0.19 42 0 140 0
29JUN27 145.00 P 17.62 17.62 17.62 17.85 -0.19 42 15 484 0
29JUN27 147.50 P 18.94 18.94 18.94 19.13 -0.19 42 15 243 +6
29JUN27 150.00 P 20.29 20.83 20.29 19.99 0.00 41 24 1,199 +24
29JUN27 152.50 P 21.22 21.22 21.22 21.82 -0.24 42 15 381 +15
29JUN27 155.00 P 23.15 23.15 22.77 22.93 +0.51 41 60 692 +60
29JUN27 157.50 P 24.51 24.57 23.95 24.79 -0.23 42 47 474 +47
29JUN27 160.00 P 25.98 25.98 25.89 26.28 -0.23 42 45 559 +6
29JUN27 162.50 P 27.42 27.42 27.42 27.77 -0.26 42 15 200 -15
29JUN27 165.00 P 28.56 28.56 28.56 29.42 +0.04 42 15 50 +11
29JUN27 167.50 P 0.00 0.00 0.00 31.09 +0.07 42 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 32.77 +0.08 43 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 34.45 +0.23 43 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.14 -0.30 43 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 37.95 -0.33 43 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 39.80 -0.33 43 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 41.65 -0.34 43 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.51 -0.33 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.37 -0.33 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.28 -0.38 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.29 -0.37 44 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.29 -0.38 44 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.30 -0.38 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.31 -0.38 44 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 59.41 -0.42 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 63.69 -0.42 45 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 67.98 -0.43 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 72.32 -0.46 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.83 -0.47 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 81.08 -0.76 46 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 85.92 -0.48 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.54 -0.57 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.12 -0.54 49 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.63 -0.57 49 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.24 -0.54 49 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 108.88 -0.51 50 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 113.51 -0.81 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.13 -0.63 50 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 122.39 -1.16 48 0 4 0
29SEP27 77.50 P 2.10 2.10 2.10 1.10 - 42 1 1 -
29SEP27 80.00 P 0.00 0.00 0.00 1.32 +0.02 42 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.56 +0.02 42 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.87 +0.02 42 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.18 +0.02 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.52 +0.02 42 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.95 +0.03 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.37 +0.02 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.81 +0.03 42 0 0 0
29SEP27 100.00 P 4.89 5.12 4.89 4.36 +0.02 42 7 10 +7
29SEP27 102.50 P 0.00 0.00 0.00 4.93 +0.03 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.50 +0.03 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.13 +0.02 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.86 +0.02 42 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 7.59 +0.02 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.33 +0.03 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 9.15 +0.01 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 10.06 +0.01 42 0 20 0
29SEP27 122.50 P 0.00 0.00 0.00 10.98 +0.02 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.89 +0.01 42 0 3 0
29SEP27 127.50 P 0.00 0.00 0.00 12.86 -0.01 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 13.97 +0.06 43 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 14.99 -0.09 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 16.19 0.00 43 0 10 0
29SEP27 137.50 P 0.00 0.00 0.00 17.31 0.00 43 0 1 0
29SEP27 140.00 P 0.00 0.00 0.00 18.54 -0.03 43 0 26 0
29SEP27 142.50 P 0.00 0.00 0.00 19.85 -0.03 43 0 10 0
29SEP27 145.00 P 21.11 21.11 21.11 21.16 -0.03 43 1 4 +1
29SEP27 147.50 P 22.45 22.45 22.45 22.48 -0.02 43 1 1 +1
29SEP27 150.00 P 23.36 23.36 23.36 23.80 -0.03 43 2 12 +2
29SEP27 152.50 P 0.00 0.00 0.00 25.23 -0.07 43 0 21 0
29SEP27 155.00 P 26.80 26.80 26.70 26.70 -0.10 43 2 25 0
29SEP27 157.50 P 27.68 27.68 27.68 28.25 -0.06 43 15 15 +15
29SEP27 160.00 P 28.90 28.90 28.90 29.77 -0.06 43 15 30 +15
29SEP27 162.50 P 30.80 30.80 30.47 31.29 -0.06 43 30 45 +30
29SEP27 165.00 P 32.35 33.01 31.82 32.83 -0.11 43 60 75 +60
29SEP27 167.50 P 0.00 0.00 0.00 34.22 -0.42 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 35.55 -0.30 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 37.24 -0.31 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 38.94 -0.33 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 40.70 -0.76 43 0 10 0
29SEP27 180.00 P 0.00 0.00 0.00 43.08 -0.16 44 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 44.95 -0.17 44 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 46.83 -0.16 44 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 48.70 -0.17 44 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 50.59 -0.16 44 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 52.47 -0.17 44 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.37 -0.17 44 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 56.33 -0.22 45 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.35 -0.23 45 0 1 0
29SEP27 205.00 P 0.00 0.00 0.00 62.42 -0.22 45 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 66.50 -0.22 45 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 70.63 -0.29 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 74.95 -0.29 46 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 79.29 -0.29 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.64 -0.30 47 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 88.06 -0.35 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 92.61 -0.36 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 97.04 -0.49 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.56 -0.48 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 106.01 -0.51 48 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 110.57 -0.58 49 0 0 0
29SEP27 265.00 P 113.00 113.00 113.00 115.12 -0.46 49 2 3 +2
TOTAL PUT 8,776 316,388 -3,276
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$ 14.130
29SEP26 8.50 C 0.00 0.00 0.00 5.69 +0.09 142 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.44 +0.09 135 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.19 +0.09 128 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.94 +0.09 122 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.68 +0.07 111 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.44 +0.08 109 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 +0.08 103 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.69 +0.08 91 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.19 +0.08 80 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 +0.03 0 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 +0.02 0 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.16 +0.02 28 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 +0.01 27 0 1,811 0
29SEP26 14.00 C 0.43 0.43 0.43 0.38 +0.03 28 85 2,486 0
29SEP26 14.50 C 0.21 0.21 0.16 0.19 +0.03 30 181 1,237 -7
29SEP26 15.00 C 0.09 0.09 0.07 0.09 +0.02 31 535 3,099 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.69 +0.07 109 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.44 +0.07 104 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.19 +0.07 99 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.94 +0.08 94 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.69 +0.08 89 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.44 +0.08 84 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.19 +0.08 80 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.69 +0.08 71 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.19 +0.08 62 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.14 +0.02 0 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.66 +0.03 32 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.20 +0.02 30 0 667 0
29OCT26 13.50 C 0.00 0.00 0.00 0.83 +0.04 31 0 715 0
29OCT26 14.00 C 0.57 0.60 0.57 0.50 0.00 28 60 869 0
29OCT26 14.50 C 0.00 0.00 0.00 0.31 0.00 28 0 1,370 0
29OCT26 15.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 1,816 0
29OCT26 15.50 C 0.00 0.00 0.00 0.12 0.00 29 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,318 0
29OCT26 16.50 C 0.00 0.00 0.00 0.05 0.00 31 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 0.00 31 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 35 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 5.19 +0.05 83 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.94 +0.08 79 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.69 +0.06 75 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.44 +0.05 71 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.19 +0.05 67 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.69 +0.05 60 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.19 +0.06 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.15 +0.02 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.68 +0.01 30 0 30 0
27NOV26 13.00 C 0.00 0.00 0.00 1.26 -0.01 30 0 180 0
27NOV26 13.50 C 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
27NOV26 14.00 C 0.74 0.74 0.74 0.69 +0.02 30 30 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.49 +0.01 30 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.34 0.00 30 0 274 0
27NOV26 15.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 28 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 5.69 +0.06 80 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.44 +0.06 76 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.19 +0.05 72 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.94 +0.06 69 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.69 +0.06 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.44 +0.05 62 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.19 +0.05 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.69 +0.05 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.19 +0.06 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.65 0.00 33 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.17 +0.02 31 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 +0.01 31 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 +0.02 31 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.11 +0.03 31 0 1,048 0
30DEC26 14.00 C 0.00 0.00 0.00 0.86 +0.02 31 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 +0.02 31 0 1,167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 +0.01 30 0 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.02 31 0 1,036 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 755 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.02 30 0 1,965 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 5.69 +0.06 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.44 +0.06 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.19 +0.05 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.94 +0.06 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.69 +0.06 49 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.44 +0.05 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.19 +0.05 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.69 +0.03 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.22 +0.04 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.79 +0.03 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.41 +0.06 33 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.01 +0.02 31 0 180 0
30MAR27 13.00 C 0.00 0.00 0.00 1.76 +0.06 32 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.49 +0.04 32 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.25 +0.03 31 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 1.04 +0.02 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.87 +0.02 31 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 +0.02 32 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 +0.02 32 0 530 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 +0.02 32 0 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 +0.03 32 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 +0.02 32 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 +0.03 33 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.69 +0.06 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.44 +0.06 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.19 +0.05 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.94 +0.06 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.69 +0.06 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.44 +0.05 37 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.19 +0.03 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.75 +0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.33 +0.02 32 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.96 +0.01 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.56 -0.04 30 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.28 -0.03 31 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 2.02 -0.02 31 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.79 -0.01 32 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.60 +0.01 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 1.37 +0.02 32 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 1.24 +0.03 33 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.11 +0.04 34 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.00 +0.03 34 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 0.90 +0.04 35 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.82 +0.04 36 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.75 +0.04 36 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.68 +0.04 37 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.63 +0.04 38 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.58 +0.04 38 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.53 +0.04 39 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.50 +0.04 40 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.44 +0.05 41 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 +0.05 42 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 +0.05 44 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 +0.05 45 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 +0.04 46 0 465 0
29SEP27 9.00 C 0.00 0.00 0.00 5.19 +0.05 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.94 +0.04 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.69 +0.05 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.44 +0.04 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.21 +0.03 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.86 +0.03 31 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.51 +0.02 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.20 +0.02 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.91 +0.03 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.71 +0.10 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.45 +0.10 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.20 +0.02 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.99 +0.03 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.78 +0.08 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.57 +0.02 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.44 +0.04 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.31 +0.04 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.21 +0.05 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.10 +0.05 36 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.02 +0.05 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.94 +0.05 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.87 +0.06 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.81 +0.06 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.75 +0.06 38 0 0 0
29SEP27 20.00 C 0.44 0.44 0.44 0.70 +0.07 39 60 60 +60
TOTAL CALL 951 74,243 +53
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2,083 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 4,242 0
29SEP26 13.00 P 0.13 0.13 0.13 0.14 -0.03 27 60 5,599 +60
29SEP26 13.50 P 0.28 0.30 0.28 0.31 -0.03 26 132 3,414 +127
29SEP26 14.00 P 0.53 0.58 0.50 0.57 -0.05 25 275 3,496 +130
29SEP26 14.50 P 0.00 0.00 0.00 0.99 0.00 30 0 2,311 0
29SEP26 15.00 P 0.00 0.00 0.00 1.43 0.00 32 0 1,069 0
29SEP26 15.50 P 0.00 0.00 0.00 1.90 0.00 35 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 +0.01 37 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.82 -0.06 0 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.31 -0.08 0 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 3.81 -0.08 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.31 -0.08 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 -0.07 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 -0.07 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.81 -0.07 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.31 -0.09 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.31 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.31 -0.07 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.31 -0.07 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.31 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.31 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.31 -0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.31 -0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.30 -0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.30 -0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.30 -0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.30 -0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.30 -0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.30 -0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.30 -0.09 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 596 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.12 0.00 32 0 1,949 0
29OCT26 12.50 P 0.19 0.19 0.19 0.21 -0.01 31 110 889 +100
29OCT26 13.00 P 0.00 0.00 0.00 0.33 -0.03 29 0 8,935 0
29OCT26 13.50 P 0.48 0.48 0.48 0.51 -0.05 28 42 930 -42
29OCT26 14.00 P 0.00 0.00 0.00 0.76 -0.07 27 0 2,905 0
29OCT26 14.50 P 0.00 0.00 0.00 1.09 -0.07 27 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 1.46 -0.09 25 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.94 -0.04 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.40 -0.03 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.32 -0.08 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.81 -0.09 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.31 -0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.81 -0.10 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.31 -0.10 0 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.81 -0.09 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.31 -0.10 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.31 -0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.31 -0.10 0 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 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 11 0
27NOV26 11.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 -0.04 30 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 151 0
27NOV26 12.50 P 0.00 0.00 0.00 0.30 -0.04 30 0 70 0
27NOV26 13.00 P 0.00 0.00 0.00 0.45 -0.05 29 0 132 0
27NOV26 13.50 P 0.62 0.62 0.62 0.66 -0.05 29 30 210 +30
27NOV26 14.00 P 0.00 0.00 0.00 0.92 -0.06 29 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.22 -0.07 28 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 1.58 -0.08 27 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 2.01 -0.04 29 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.43 -0.02 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.86 -0.05 23 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.82 -0.08 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.31 -0.08 0 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 4.81 -0.10 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.31 -0.10 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.81 -0.09 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.31 -0.10 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.31 -0.10 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.31 -0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 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 32 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 550 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 -0.03 30 0 917 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 -0.02 30 0 367 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.02 30 0 1,975 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 -0.03 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 -0.05 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 1.35 -0.05 29 0 935 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 -0.06 28 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 2.12 -0.01 30 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.53 +0.01 30 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.92 -0.03 27 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.37 -0.03 25 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.84 -0.06 0 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.31 -0.08 0 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.81 -0.10 0 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.31 -0.10 0 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.81 -0.09 0 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.31 -0.10 0 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.31 -0.10 0 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.31 -0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.31 -0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.31 -0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.31 -0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.31 -0.08 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.31 -0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.30 -0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.30 -0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.30 -0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.30 -0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.30 -0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.30 -0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.30 -0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 0.00 32 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 0.04 -0.01 32 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 0.07 -0.01 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -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 0.18 -0.01 32 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 488 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.02 31 0 441 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 -0.02 30 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 -0.03 30 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 -0.02 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 -0.04 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.33 -0.04 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 1.62 -0.05 29 0 1,025 0
30MAR27 15.00 P 0.00 0.00 0.00 1.94 -0.07 29 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 2.36 +0.01 31 0 576 0
30MAR27 16.00 P 2.61 2.61 2.61 2.70 -0.03 30 30 156 -30
30MAR27 16.50 P 0.00 0.00 0.00 3.10 -0.03 30 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.52 -0.03 29 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.95 -0.03 29 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.40 -0.03 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.86 -0.05 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.34 -0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.82 -0.08 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.31 -0.10 0 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.31 -0.10 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.31 -0.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.31 -0.07 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.31 -0.09 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.31 -0.09 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.31 -0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.31 -0.08 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 -0.03 26 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 -0.04 27 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 -0.05 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 -0.05 28 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 -0.05 28 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 -0.08 29 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.33 -0.09 29 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.48 -0.08 30 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.67 -0.07 31 0 677 0
29JUN27 12.50 P 0.00 0.00 0.00 0.88 -0.07 31 0 240 0
29JUN27 13.00 P 1.22 1.22 1.22 1.13 -0.05 32 10 1,007 -10
29JUN27 13.50 P 1.52 1.52 1.52 1.40 -0.04 33 60 670 -60
29JUN27 14.00 P 1.77 1.78 1.77 1.71 -0.02 33 39 1,120 0
29JUN27 14.50 P 2.20 2.20 2.20 2.04 0.00 34 13 858 0
29JUN27 15.00 P 0.00 0.00 0.00 2.40 0.00 35 0 126 0
29JUN27 15.50 P 2.80 2.80 2.80 2.78 0.00 36 4 180 -4
29JUN27 16.00 P 0.00 0.00 0.00 3.18 0.00 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.57 -0.01 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.97 -0.02 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.38 -0.03 38 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.80 -0.02 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.23 -0.02 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.67 -0.02 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.12 -0.01 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.57 -0.01 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.48 -0.02 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.41 -0.02 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.35 -0.03 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.31 -0.09 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.31 -0.09 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.31 0.00 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.36 0.00 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.41 0.00 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.54 0.00 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.68 0.00 35 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 0.85 0.00 35 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 1.04 0.00 35 0 630 0
29SEP27 12.50 P 0.00 0.00 0.00 1.25 0.00 35 0 0 0
29SEP27 13.00 P 1.57 1.61 1.57 1.48 -0.01 35 19 19 +19
29SEP27 13.50 P 1.85 1.85 1.85 1.74 0.00 35 13 13 +13
29SEP27 14.00 P 0.00 0.00 0.00 2.02 0.00 35 0 270 0
29SEP27 14.50 P 2.40 2.40 2.40 2.31 -0.01 35 4 4 +4
29SEP27 15.00 P 0.00 0.00 0.00 2.66 -0.01 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.03 +0.01 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.41 +0.01 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.81 +0.01 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.22 +0.02 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.64 +0.02 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.08 +0.03 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.51 +0.02 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.96 +0.02 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.43 +0.03 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.87 +0.01 44 0 0 0
TOTAL PUT 841 92,238 +337
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$ 16.240
04SEP26 10.75 C 0.00 0.00 0.00 5.49 -0.05 0 0 0 0
04SEP26 11.00 C 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
04SEP26 11.25 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
04SEP26 11.50 C 0.00 0.00 0.00 4.74 -0.05 0 0 0 0
04SEP26 11.75 C 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
04SEP26 12.00 C 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
04SEP26 12.25 C 0.00 0.00 0.00 3.99 -0.05 0 0 0 0
04SEP26 12.50 C 0.00 0.00 0.00 3.74 -0.05 0 0 0 0
04SEP26 12.75 C 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
04SEP26 13.00 C 0.00 0.00 0.00 3.24 -0.05 0 0 0 0
04SEP26 13.25 C 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
04SEP26 13.50 C 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
04SEP26 13.75 C 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 0.24 -0.13 0 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 10 0
04SEP26 16.75 C 0.00 0.00 0.00 0.00 -0.05 0 0 24 0
04SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 5.50 -0.05 117 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 5.25 -0.05 110 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 5.00 -0.05 104 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 4.75 -0.05 98 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 4.50 -0.05 92 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 4.25 -0.05 86 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 4.00 -0.05 80 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.75 -0.05 75 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.50 -0.05 69 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.25 -0.05 64 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 3.00 -0.05 58 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.75 -0.05 53 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.50 -0.05 48 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.25 -0.06 43 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 2.01 -0.05 49 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.77 -0.06 49 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.53 -0.07 47 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.31 -0.07 48 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 1.10 -0.07 49 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.91 -0.03 49 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.73 -0.04 49 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.58 -0.04 49 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 0.44 -0.05 49 0 0 0
11SEP26 16.50 C 0.60 0.60 0.60 0.33 -0.05 49 5 5 +5
11SEP26 16.75 C 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 24 0
11SEP26 17.25 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 24 0
11SEP26 17.75 C 0.00 0.00 0.00 0.06 -0.02 50 0 15 0
11SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 15 0
11SEP26 18.25 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.77 -0.05 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.27 -0.05 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.79 -0.04 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.08 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.83 -0.06 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 -0.06 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.98 -0.06 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 -0.06 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 -0.06 50 0 0 0
29SEP26 16.00 C 0.99 0.99 0.99 1.00 -0.01 50 6 11 +6
29SEP26 16.50 C 0.00 0.00 0.00 0.75 -0.03 50 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.57 -0.01 51 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.02 50 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.81 -0.01 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.37 +0.05 51 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.91 +0.03 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.46 +0.02 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.07 +0.03 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.68 -0.07 51 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.32 -0.07 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.00 -0.06 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.71 -0.01 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.47 +0.01 52 0 15 0
29OCT26 16.50 C 1.28 1.28 1.28 1.23 0.00 52 5 31 +5
29OCT26 17.00 C 0.00 0.00 0.00 1.03 0.00 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.85 -0.01 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.69 -0.03 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.56 -0.05 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.46 -0.04 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.37 -0.04 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.29 -0.04 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 75 0
27NOV26 11.50 C 0.00 0.00 0.00 4.93 +0.03 50 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.49 +0.05 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.06 0.00 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.67 +0.03 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.29 +0.02 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.92 -0.03 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.64 +0.03 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.34 -0.05 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.06 +0.01 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.82 +0.02 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.60 +0.02 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.40 +0.02 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.23 +0.02 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.06 -0.01 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.91 -0.04 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.78 -0.04 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.67 -0.03 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.57 -0.03 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.41 -0.03 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.21 -0.02 53 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 5.04 -0.03 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.68 +0.10 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.28 +0.08 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.90 +0.02 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.55 +0.03 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.22 +0.05 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.90 +0.02 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.61 -0.01 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.38 +0.03 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.14 +0.03 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.88 -0.02 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.73 +0.02 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.54 +0.01 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.36 -0.02 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 -0.02 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.07 -0.04 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.94 -0.04 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.83 -0.04 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.64 -0.03 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 -0.03 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 -0.02 53 0 45 0
30MAR27 11.50 C 0.00 0.00 0.00 5.42 +0.07 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.09 +0.09 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.74 +0.08 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.41 +0.07 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.09 +0.05 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.76 +0.01 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.50 +0.03 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.24 +0.02 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.04 +0.01 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.82 +0.01 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.63 +0.03 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.44 +0.03 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.25 +0.02 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.09 +0.02 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.94 +0.02 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.78 0.00 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.64 -0.01 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.51 0.00 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.28 -0.01 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.08 -0.01 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.91 -0.01 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.72 +0.03 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.49 +0.13 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.08 +0.04 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.77 +0.03 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.48 +0.03 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.21 +0.02 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.96 +0.03 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.78 +0.09 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.57 +0.05 53 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.35 +0.05 53 0 1,366 0
29JUN27 16.50 C 0.00 0.00 0.00 3.13 +0.05 52 0 603 0
29JUN27 17.00 C 0.00 0.00 0.00 2.99 +0.11 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.79 +0.06 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.63 +0.02 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.47 +0.05 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.34 +0.01 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.19 +0.01 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.05 0.00 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.80 +0.01 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.58 +0.01 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.38 0.00 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.03 +0.01 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.72 +0.01 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.42 +0.01 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.13 0.00 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.87 +0.01 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.61 -0.02 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.36 -0.02 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.18 +0.02 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.97 +0.02 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.77 +0.02 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.58 +0.01 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.42 +0.02 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.23 0.00 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.05 -0.02 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.90 -0.01 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.75 -0.01 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.60 -0.01 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.45 -0.01 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.21 -0.01 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.97 -0.01 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.78 -0.01 54 0 0 0
TOTAL CALL 16 3,107 +16
04SEP26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 15.75 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
04SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 10 0
04SEP26 16.25 P 0.07 0.07 0.06 0.01 -0.17 0 31 0 0
04SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.07 0 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 3.01 +0.05 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 3.51 +0.05 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 4.76 +0.05 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 5.26 +0.05 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 5.76 +0.05 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 6.26 +0.05 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 6.76 +0.05 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 7.26 +0.05 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 7.76 +0.05 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 8.26 +0.05 0 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
11SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 15 0
11SEP26 15.25 P 0.08 0.09 0.08 0.10 -0.02 48 35 35 +35
11SEP26 15.50 P 0.11 0.11 0.11 0.16 -0.02 49 15 15 +15
11SEP26 15.75 P 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
11SEP26 16.00 P 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.56 -0.05 46 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.72 -0.05 46 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.94 +0.02 51 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 1.12 +0.01 48 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 1.33 +0.02 48 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 1.55 +0.02 47 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 1.79 +0.04 50 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 2.02 +0.03 46 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.27 +0.04 51 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.02 -0.02 63 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.26 -0.04 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.51 +0.05 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.76 +0.05 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.26 +0.05 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.76 +0.05 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.26 +0.05 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.76 +0.05 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.26 +0.05 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.76 +0.05 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.26 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 14.00 P 0.12 0.12 0.12 0.13 -0.01 50 2 2 +2
29SEP26 14.50 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.03 49 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 -0.02 49 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 -0.04 49 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 0.97 -0.04 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 -0.01 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 +0.01 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.01 +0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.43 +0.02 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.86 +0.02 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.38 -0.01 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.85 -0.02 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.77 -0.06 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 -0.04 63 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.76 -0.04 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29OCT26 12.50 P 0.14 0.14 0.14 0.12 -0.01 51 300 345 +300
29OCT26 13.00 P 0.00 0.00 0.00 0.19 -0.01 51 0 30 0
29OCT26 13.50 P 0.26 0.26 0.26 0.26 -0.01 50 15 15 +15
29OCT26 14.00 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.52 -0.02 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.68 -0.03 50 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.88 -0.03 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.14 -0.01 51 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.39 -0.04 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.69 -0.05 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.06 -0.02 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.41 +0.04 53 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.81 +0.08 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.22 0.00 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.63 -0.01 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.04 -0.04 55 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.92 -0.04 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.85 -0.06 55 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.82 -0.03 57 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.26 -0.02 52 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.38 0.00 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.49 -0.02 52 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.64 +0.02 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.79 -0.02 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.20 -0.02 52 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.44 -0.03 52 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.72 -0.03 52 0 0 0
27NOV26 17.00 P 1.98 1.98 1.98 2.02 -0.04 52 15 15 +15
27NOV26 17.50 P 0.00 0.00 0.00 2.38 -0.02 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.73 -0.02 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.13 +0.01 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.51 +0.02 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.87 -0.03 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.32 +0.01 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.18 0.00 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.05 -0.04 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.94 -0.04 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 0.00 53 0 0 0
30DEC26 12.00 P 0.33 0.33 0.33 0.30 -0.01 51 15 15 +15
30DEC26 12.50 P 0.00 0.00 0.00 0.41 0.00 52 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 -0.01 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 0.00 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 -0.02 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 +0.03 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.23 -0.03 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.46 -0.03 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.72 +0.01 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.00 -0.03 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.22 -0.13 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.60 -0.08 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.97 -0.03 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.33 -0.04 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.68 -0.06 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.10 -0.02 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.49 -0.03 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.31 -0.06 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.17 -0.05 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.05 -0.03 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.02 52 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 -0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.13 +0.01 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.32 -0.04 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.54 -0.03 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 -0.02 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.03 +0.01 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.29 -0.03 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.58 -0.02 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.89 -0.02 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.22 -0.02 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.52 -0.04 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.87 -0.05 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.22 -0.06 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.60 -0.06 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.98 -0.01 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.77 -0.06 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.58 -0.03 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.43 -0.03 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.79 0.00 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.94 0.00 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.11 0.00 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.29 +0.02 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.48 -0.01 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.69 -0.03 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.92 -0.02 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.18 -0.01 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.44 -0.02 52 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.73 -0.02 52 0 1,843 0
29JUN27 16.50 P 0.00 0.00 0.00 3.03 -0.01 52 0 603 0
29JUN27 17.00 P 0.00 0.00 0.00 3.33 -0.02 52 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.69 0.00 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.97 -0.06 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.33 -0.05 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.68 -0.05 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.05 -0.03 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.42 -0.04 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.18 -0.05 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.97 -0.06 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.82 -0.05 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.13 +0.02 53 0 15 0
29SEP27 12.00 P 0.00 0.00 0.00 1.32 +0.02 53 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.51 +0.02 53 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.66 +0.02 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.88 -0.01 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.12 -0.01 52 0 0 0
29SEP27 14.50 P 2.30 2.30 2.30 2.37 -0.01 52 25 25 +25
29SEP27 15.00 P 0.00 0.00 0.00 2.64 -0.02 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.86 +0.03 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.13 +0.01 51 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.42 -0.18 51 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.72 0.00 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.04 0.00 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.36 0.00 51 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.71 +0.01 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.06 -0.11 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.46 +0.02 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.83 -0.01 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.57 -0.02 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.32 -0.06 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.12 -0.08 53 0 0 0
TOTAL PUT 453 4,559 +422
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$ 5.535
29SEP26 3.40 C 0.00 0.00 0.00 2.16 -0.03 105 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.06 -0.03 99 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.96 -0.03 94 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.86 -0.04 88 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.76 -0.04 83 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.66 -0.04 78 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.55 -0.05 62 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.46 -0.03 68 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.35 -0.05 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.04 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.03 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.04 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.97 -0.04 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 -0.04 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.79 -0.03 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.03 47 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 -0.03 45 0 161 0
29SEP26 5.25 C 0.55 0.55 0.55 0.43 -0.04 45 1 160 -1
29SEP26 5.50 C 0.35 0.35 0.31 0.27 -0.04 42 2 205 0
29SEP26 5.75 C 0.18 0.18 0.18 0.16 -0.04 42 1 630 -1
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 994 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.02 43 0 192 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 127 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 48 0 209 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 591 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.07 -0.04 68 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.97 -0.04 64 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.87 -0.04 60 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.78 -0.03 62 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.68 -0.03 58 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.58 -0.04 55 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.48 -0.04 51 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.38 -0.04 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.28 -0.05 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.20 -0.03 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.10 -0.04 44 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.02 -0.03 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.93 -0.04 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.85 -0.04 43 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.77 -0.04 43 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.70 -0.03 43 0 30 0
29OCT26 5.25 C 0.56 0.56 0.56 0.53 -0.03 42 2 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.39 -0.03 42 0 244 0
29OCT26 5.75 C 0.32 0.33 0.32 0.28 -0.03 42 3 88 +1
29OCT26 6.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 116 0
29OCT26 6.25 C 0.00 0.00 0.00 0.13 -0.03 41 0 212 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 85 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 -0.01 42 0 57 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 16 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 0.00 44 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 45 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.70 -0.04 51 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.62 -0.02 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.51 -0.04 48 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.42 -0.04 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.33 -0.04 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.24 -0.05 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.17 -0.03 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.09 -0.02 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.86 -0.02 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.79 -0.05 44 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.62 -0.03 42 0 62 0
27NOV26 5.50 C 0.00 0.00 0.00 0.50 -0.03 44 0 50 0
27NOV26 5.75 C 0.00 0.00 0.00 0.38 -0.04 43 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.22 -0.03 43 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.12 -0.02 43 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 33 0
27NOV26 7.25 C 0.09 0.09 0.09 0.06 -0.02 42 4 36 +4
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.20 -0.04 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.13 -0.02 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.01 -0.04 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.94 -0.02 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.82 -0.04 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.75 -0.02 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.66 -0.02 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.57 -0.02 50 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.46 -0.04 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 -0.03 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.29 -0.06 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.23 -0.04 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.15 -0.04 45 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 -0.05 43 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 -0.05 43 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 -0.05 43 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.86 -0.04 43 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 -0.03 43 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 -0.03 43 0 300 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 -0.03 43 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.04 42 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.03 43 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.03 42 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.03 42 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.02 42 0 29 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.02 42 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
30DEC26 9.25 C 0.05 0.05 0.05 0.01 0.00 41 4 7 -2
30MAR27 3.40 C 0.00 0.00 0.00 2.26 -0.06 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.17 -0.06 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.08 -0.05 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.99 -0.06 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.90 -0.06 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.82 -0.05 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.74 -0.05 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.66 -0.05 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.58 -0.05 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.52 -0.03 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.43 -0.04 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.37 -0.03 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.30 -0.03 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.23 -0.03 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.16 -0.03 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.10 -0.03 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.04 -0.01 43 0 30 0
30MAR27 5.25 C 0.96 0.96 0.96 0.89 -0.02 42 30 32 +19
30MAR27 5.50 C 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.02 42 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.57 -0.02 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.02 42 0 50 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
30MAR27 7.00 C 0.29 0.29 0.29 0.29 -0.02 42 14 369 +14
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.02 42 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 230 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 42 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.34 -0.03 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.23 -0.05 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.15 -0.05 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.06 -0.05 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.98 -0.05 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.90 -0.05 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.83 -0.05 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.74 -0.06 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.68 -0.04 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.61 -0.04 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.54 -0.04 44 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.47 -0.04 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.42 -0.02 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.37 -0.01 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.30 -0.02 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.24 -0.02 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.19 -0.01 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.05 -0.01 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.93 0.00 43 0 8 0
29JUN27 5.75 C 0.83 0.83 0.83 0.82 -0.01 43 1 3 +1
29JUN27 6.00 C 0.00 0.00 0.00 0.72 -0.01 43 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.62 -0.02 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 -0.01 42 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 -0.01 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 0.00 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.01 42 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 -0.01 42 0 84 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 -0.01 42 0 18 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.74 -0.05 42 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.68 -0.04 42 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.64 -0.02 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.58 -0.02 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.52 -0.01 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.46 -0.01 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.40 -0.01 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.34 -0.02 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.29 -0.02 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.16 -0.02 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.95 0.00 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.77 0.00 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.68 -0.02 42 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.62 -0.01 42 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.46 -0.01 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
TOTAL CALL 62 9,258 +35
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 62 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 45 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 +0.01 42 0 258 0
29SEP26 5.00 P 0.04 0.04 0.04 0.06 0.00 43 30 1,291 +30
29SEP26 5.25 P 0.00 0.00 0.00 0.11 0.00 40 0 208 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 0.00 40 0 385 0
29SEP26 5.75 P 0.33 0.33 0.33 0.36 +0.01 41 4 578 +4
29SEP26 6.00 P 0.51 0.51 0.51 0.54 +0.01 41 70 547 +17
29SEP26 6.25 P 0.00 0.00 0.00 0.77 +0.03 47 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.99 +0.03 46 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.22 +0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.47 +0.03 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.72 +0.04 55 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.97 +0.06 61 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 +0.05 66 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.47 +0.06 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.72 +0.06 77 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 +0.05 82 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 +0.06 86 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.47 +0.05 90 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.72 +0.05 95 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.97 +0.06 99 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.22 +0.06 103 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.47 +0.06 107 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.97 +0.06 114 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.47 +0.06 121 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.97 +0.06 128 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.47 +0.05 135 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.97 +0.05 141 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 57 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 0.00 42 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 0.00 43 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.04 0.00 42 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.05 0.00 42 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 +0.01 43 0 69 0
29OCT26 4.80 P 0.00 0.00 0.00 0.08 0.00 41 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.10 0.00 40 0 77 0
29OCT26 5.00 P 0.12 0.12 0.12 0.12 0.00 39 7 81 0
29OCT26 5.25 P 0.00 0.00 0.00 0.21 +0.01 40 0 153 0
29OCT26 5.50 P 0.00 0.00 0.00 0.32 0.00 40 0 105 0
29OCT26 5.75 P 0.41 0.41 0.41 0.46 +0.01 40 30 96 +30
29OCT26 6.00 P 0.58 0.58 0.58 0.62 0.00 39 30 30 +30
29OCT26 6.25 P 0.00 0.00 0.00 0.81 +0.01 39 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.05 +0.03 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.27 +0.03 45 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.50 +0.03 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.73 +0.03 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.97 +0.03 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.22 +0.04 48 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.47 +0.05 52 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 42 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 0.00 43 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 0.00 43 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.08 0.00 43 0 14 0
27NOV26 4.60 P 0.00 0.00 0.00 0.09 0.00 41 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.11 0.00 41 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.14 0.00 42 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.20 0.00 42 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.29 +0.01 41 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.40 0.00 41 0 124 0
27NOV26 5.75 P 0.00 0.00 0.00 0.55 +0.01 42 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.70 0.00 41 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.91 +0.04 44 0 0 0
27NOV26 6.50 P 1.06 1.06 1.06 1.09 +0.02 42 15 15 +15
27NOV26 6.75 P 0.00 0.00 0.00 1.31 +0.02 44 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.53 +0.04 44 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.74 +0.01 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.97 +0.01 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.22 +0.02 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.47 +0.05 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 44 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 43 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 42 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 0.00 42 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 0.00 42 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 40 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 41 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 41 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 41 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 0.00 41 0 286 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 0.00 41 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 0.00 41 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 0.00 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 +0.01 41 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 0.00 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 +0.01 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.35 +0.03 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.57 +0.04 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 +0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.01 +0.04 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.22 +0.02 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.47 +0.04 40 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.72 +0.05 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.97 +0.05 45 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.22 +0.05 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.47 +0.05 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.72 +0.05 52 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 0.00 42 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 42 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 0.00 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 0.00 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.01 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.01 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.01 40 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 0.00 40 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.01 40 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 0.00 40 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.01 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 +0.01 40 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 0.00 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 +0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.43 +0.01 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 +0.01 40 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 +0.01 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.07 +0.03 41 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.28 +0.03 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.53 +0.04 42 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.73 +0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.99 +0.05 42 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 +0.01 43 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 +0.01 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 +0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.16 +0.01 42 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.01 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 +0.02 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 0.00 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.01 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 +0.01 42 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.74 +0.02 41 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 +0.01 41 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.21 +0.01 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.38 +0.01 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.55 0.00 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.75 +0.01 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.94 +0.01 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.14 0.00 40 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.35 +0.01 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.56 +0.02 40 0 4 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.42 +0.01 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.61 0.00 42 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.87 +0.01 42 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.01 +0.01 42 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.17 +0.02 42 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.31 0.00 41 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.49 +0.03 42 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.67 +0.01 42 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.85 +0.01 42 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.04 0.00 42 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.24 +0.01 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.44 0.00 41 0 0 0
TOTAL PUT 186 8,843 +126
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$ 1.445
29SEP26 0.80 C 0.00 0.00 0.00 0.65 +0.08 117 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.60 +0.07 106 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.55 +0.07 95 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.50 +0.08 85 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.45 +0.07 76 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.40 +0.07 67 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.35 +0.07 58 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 +0.07 49 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 +0.07 41 0 5 0
29SEP26 1.25 C 0.00 0.00 0.00 0.21 +0.06 51 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 +0.05 41 0 2 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 +0.05 48 0 6 0
29SEP26 1.40 C 0.00 0.00 0.00 0.10 +0.04 49 0 76 0
29SEP26 1.45 C 0.07 0.08 0.07 0.07 +0.03 47 7 156 +2
29SEP26 1.50 C 0.06 0.06 0.05 0.05 +0.02 47 37 227 +3
29SEP26 1.55 C 0.03 0.04 0.03 0.04 +0.02 51 12 824 +6
29SEP26 1.60 C 0.03 0.03 0.03 0.03 +0.02 53 5 317 0
29SEP26 1.65 C 0.02 0.02 0.02 0.02 +0.01 53 2 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
29SEP26 1.75 C 0.01 0.01 0.01 0.01 0.00 54 5 75 0
29SEP26 1.80 C 0.01 0.01 0.01 0.01 0.00 60 9 195 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 71 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 76 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 81 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 90 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 106 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 113 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 120 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 126 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 139 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 150 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 155 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 164 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 169 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 173 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 178 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 182 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 186 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 190 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 193 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 197 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 200 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.65 +0.08 69 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.60 +0.07 61 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.55 +0.07 53 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.50 +0.07 46 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.46 +0.08 66 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.40 +0.06 32 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.35 +0.06 20 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.31 +0.06 45 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.27 +0.06 48 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.23 +0.06 47 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.19 +0.04 45 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.16 +0.04 47 0 2 0
29OCT26 1.40 C 0.00 0.00 0.00 0.14 +0.04 51 0 33 0
29OCT26 1.45 C 0.00 0.00 0.00 0.11 +0.03 48 0 31 0
29OCT26 1.50 C 0.08 0.08 0.08 0.09 +0.03 49 1 26 0
29OCT26 1.55 C 0.00 0.00 0.00 0.08 +0.03 53 0 68 0
29OCT26 1.60 C 0.05 0.06 0.05 0.06 +0.02 50 88 98 +32
29OCT26 1.65 C 0.00 0.00 0.00 0.05 +0.02 52 0 34 0
29OCT26 1.70 C 0.00 0.00 0.00 0.04 +0.02 52 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.03 +0.02 51 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.02 +0.01 49 0 20 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
27NOV26 0.90 C 0.00 0.00 0.00 0.55 - 0 0 0 -
27NOV26 0.95 C 0.00 0.00 0.00 0.50 +0.06 0 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.46 +0.06 51 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.41 +0.06 45 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.37 +0.06 49 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.29 +0.05 49 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.26 +0.05 52 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.22 +0.04 49 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.20 +0.05 53 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.17 +0.04 52 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.15 +0.04 53 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.13 +0.04 54 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.11 +0.03 53 0 18 0
27NOV26 1.60 C 0.00 0.00 0.00 0.10 +0.03 55 0 5 0
27NOV26 1.65 C 0.00 0.00 0.00 0.08 +0.02 53 0 5 0
27NOV26 1.70 C 0.07 0.07 0.07 0.07 +0.02 54 3 7 +1
27NOV26 1.75 C 0.07 0.07 0.07 0.06 +0.02 55 1 4 +1
27NOV26 1.80 C 0.00 0.00 0.00 0.05 +0.02 54 0 20 0
27NOV26 1.85 C 0.05 0.05 0.05 0.04 +0.02 53 4 13 +4
27NOV26 1.90 C 0.04 0.04 0.04 0.03 +0.02 52 7 27 +7
27NOV26 1.95 C 0.04 0.04 0.03 0.02 +0.01 49 4 10 +4
27NOV26 2.00 C 0.03 0.03 0.03 0.01 0.00 43 9 29 +9
30DEC26 0.80 C 0.00 0.00 0.00 0.65 +0.06 0 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.61 +0.07 56 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.56 +0.07 50 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.52 +0.06 56 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.47 +0.06 51 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.43 +0.06 52 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.39 +0.05 52 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.35 +0.05 51 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.31 +0.04 49 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.28 +0.05 51 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 +0.05 55 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.23 +0.05 54 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 +0.04 53 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.17 +0.03 51 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 +0.03 51 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 +0.03 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.12 +0.02 53 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 +0.03 54 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.09 +0.02 52 0 3 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 +0.02 53 0 175 0
30DEC26 1.80 C 0.08 0.08 0.08 0.07 +0.02 53 2 413 -2
30DEC26 1.85 C 0.00 0.00 0.00 0.06 +0.02 53 0 188 0
30DEC26 1.90 C 0.00 0.00 0.00 0.05 +0.02 52 0 218 0
30DEC26 1.95 C 0.00 0.00 0.00 0.04 +0.02 51 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 35 0
30DEC26 2.10 C 0.05 0.05 0.05 0.02 +0.01 48 1 10 +1
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30DEC26 2.30 C 0.03 0.03 0.03 0.01 0.00 48 3 180 +3
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.67 +0.06 52 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.63 +0.06 55 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.58 +0.05 50 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.54 +0.05 51 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.50 +0.05 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.47 +0.05 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.43 +0.05 52 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.39 +0.04 50 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.36 +0.05 51 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.33 +0.05 51 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 +0.05 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.28 +0.04 52 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.26 +0.04 53 0 28 0
30MAR27 1.45 C 0.00 0.00 0.00 0.24 +0.04 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.20 +0.03 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.19 +0.04 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.16 +0.03 55 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 +0.03 56 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.12 +0.02 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.11 +0.02 55 0 3 0
30MAR27 1.95 C 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.08 +0.02 56 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.07 +0.02 57 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.06 +0.02 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.05 +0.02 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.04 +0.02 56 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.03 +0.02 54 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.02 +0.01 52 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.69 +0.06 54 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.65 +0.06 54 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.61 +0.05 53 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.57 +0.05 52 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.54 +0.06 54 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.50 +0.05 53 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.47 +0.05 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.44 +0.05 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.41 +0.06 53 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.39 +0.06 55 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.36 +0.06 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 +0.05 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 +0.05 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 +0.05 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.27 +0.04 53 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.26 +0.04 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.24 +0.04 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 +0.04 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.21 +0.04 55 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.20 +0.04 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.18 +0.03 54 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.17 +0.03 55 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 +0.03 55 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 +0.03 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 +0.03 55 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.12 +0.02 55 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.11 +0.03 56 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 +0.02 54 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.07 +0.02 55 0 67 0
29SEP27 0.90 C 0.00 0.00 0.00 0.64 - 55 0 0 -
29SEP27 0.95 C 0.00 0.00 0.00 0.60 +0.05 54 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.57 +0.06 55 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.54 +0.06 55 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.50 +0.05 52 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.47 +0.05 52 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.45 +0.06 54 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.42 +0.04 53 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.40 +0.05 54 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.38 +0.05 54 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.36 +0.05 54 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.33 +0.04 53 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.31 +0.04 53 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.30 +0.04 54 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.29 +0.05 55 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.27 +0.04 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.25 +0.04 54 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.24 +0.04 55 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.23 +0.04 55 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.21 +0.03 54 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.20 +0.03 54 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.19 +0.03 54 0 0 0
TOTAL CALL 200 9,244 +71
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 144 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 97 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 57 0 115 0
29SEP26 1.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 157 0
29SEP26 1.30 P 0.02 0.02 0.02 0.02 -0.02 49 3 220 +2
29SEP26 1.35 P 0.00 0.00 0.00 0.03 -0.03 46 0 231 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 -0.04 48 0 146 0
29SEP26 1.45 P 0.07 0.07 0.07 0.07 -0.06 45 2 925 0
29SEP26 1.50 P 0.00 0.00 0.00 0.11 -0.05 52 0 344 0
29SEP26 1.55 P 0.16 0.16 0.16 0.14 -0.07 50 10 60 +10
29SEP26 1.60 P 0.00 0.00 0.00 0.18 -0.06 51 0 54 0
29SEP26 1.65 P 0.00 0.00 0.00 0.22 -0.07 50 0 24 0
29SEP26 1.70 P 0.00 0.00 0.00 0.27 -0.07 57 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.32 -0.07 64 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.37 -0.07 71 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.41 -0.08 61 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.47 -0.07 82 0 258 0
29SEP26 1.95 P 0.00 0.00 0.00 0.52 -0.07 87 1 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.57 -0.07 93 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.66 -0.08 84 0 218 0
29SEP26 2.20 P 0.00 0.00 0.00 0.76 -0.08 92 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.86 -0.08 100 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 0.96 -0.08 108 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.06 -0.08 115 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.16 -0.08 121 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.26 -0.08 127 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.36 -0.08 133 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.46 -0.08 139 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.56 -0.08 144 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.66 -0.08 149 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.76 -0.08 155 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.86 -0.08 160 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.96 -0.08 164 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.06 -0.08 169 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.16 -0.08 174 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.26 -0.08 178 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.36 -0.08 182 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.46 -0.08 186 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.56 -0.08 189 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.66 -0.08 193 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.76 -0.08 197 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.01 -0.02 45 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.02 -0.02 48 0 5 0
29OCT26 1.25 P 0.00 0.00 0.00 0.04 -0.01 54 0 38 0
29OCT26 1.30 P 0.00 0.00 0.00 0.05 -0.02 51 0 49 0
29OCT26 1.35 P 0.00 0.00 0.00 0.07 -0.03 52 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.09 -0.03 51 0 22 0
29OCT26 1.45 P 0.13 0.13 0.13 0.12 -0.04 53 2 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.15 -0.04 54 0 39 0
29OCT26 1.55 P 0.00 0.00 0.00 0.18 -0.05 53 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.21 -0.07 51 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.25 -0.07 52 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.30 -0.06 58 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.34 -0.07 58 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.38 -0.07 57 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.43 -0.06 61 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.48 -0.06 65 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.53 -0.06 69 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.57 -0.07 65 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.01 -0.02 48 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.02 -0.02 51 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 -0.01 58 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.05 -0.01 56 0 6 0
27NOV26 1.25 P 0.00 0.00 0.00 0.06 -0.02 54 0 26 0
27NOV26 1.30 P 0.00 0.00 0.00 0.08 -0.02 55 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.10 -0.02 54 0 3 0
27NOV26 1.40 P 0.00 0.00 0.00 0.12 -0.03 53 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.15 -0.04 55 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.18 -0.04 55 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.21 -0.05 55 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.24 -0.06 54 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.29 -0.04 59 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.32 -0.06 56 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.36 -0.06 57 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.41 -0.05 61 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.45 -0.06 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.49 -0.06 59 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.54 -0.06 63 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.59 -0.06 66 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.01 -0.01 50 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.03 -0.01 56 0 2 0
30DEC26 1.10 P 0.00 0.00 0.00 0.04 -0.01 55 0 82 0
30DEC26 1.15 P 0.00 0.00 0.00 0.05 -0.02 54 0 15 0
30DEC26 1.20 P 0.00 0.00 0.00 0.06 -0.02 52 0 153 0
30DEC26 1.25 P 0.00 0.00 0.00 0.08 -0.02 53 0 73 0
30DEC26 1.30 P 0.00 0.00 0.00 0.10 -0.02 54 0 125 0
30DEC26 1.35 P 0.00 0.00 0.00 0.12 -0.03 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.15 -0.03 55 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.17 -0.04 53 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.20 -0.04 53 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.23 -0.06 53 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.27 -0.05 55 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.30 -0.06 54 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.34 -0.05 55 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.38 -0.05 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.42 -0.05 56 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.46 -0.06 56 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.51 -0.05 59 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.55 -0.06 58 1 2 +1
30DEC26 2.00 P 0.00 0.00 0.00 0.60 -0.05 61 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.69 -0.06 62 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.79 -0.05 67 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.88 -0.06 67 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.98 -0.06 71 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.07 -0.07 69 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.17 -0.07 73 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.27 -0.07 76 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.36 -0.08 70 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.46 -0.08 73 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.56 -0.08 76 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 1.66 -0.08 78 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.76 -0.08 81 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.86 -0.08 84 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.96 -0.08 86 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.06 -0.08 89 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.16 -0.08 91 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.26 -0.08 93 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.36 -0.08 96 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.46 -0.08 98 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 -0.01 51 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 -0.01 57 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 -0.01 54 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.11 -0.01 55 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.15 -0.02 54 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.18 -0.02 56 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.20 -0.03 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.23 -0.03 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.26 -0.03 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.29 -0.04 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.32 -0.05 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.36 -0.04 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.40 -0.04 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.43 -0.04 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.47 -0.04 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.51 -0.05 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.55 -0.05 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.60 -0.04 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.64 -0.04 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.73 -0.04 62 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.82 -0.04 63 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.91 -0.04 64 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.00 -0.04 64 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.09 -0.05 64 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.18 -0.06 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.28 -0.06 65 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.37 -0.07 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.47 -0.07 66 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.57 -0.07 68 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.67 -0.07 71 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.76 -0.08 66 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.86 -0.08 68 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.96 -0.08 70 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.06 -0.08 72 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 -0.01 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 57 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 -0.01 55 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.10 -0.02 53 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.12 -0.02 54 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.14 -0.02 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.16 -0.02 53 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 -0.02 55 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.21 -0.03 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 -0.03 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.27 -0.03 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.30 -0.03 55 0 8 0
29JUN27 1.55 P 0.00 0.00 0.00 0.33 -0.04 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.36 -0.04 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.40 -0.03 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.43 -0.04 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.47 -0.04 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.51 -0.04 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.55 -0.04 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.59 -0.04 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.63 -0.04 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.67 -0.04 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.76 -0.04 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.84 -0.05 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.93 -0.04 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.02 -0.04 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.11 -0.05 61 0 21 0
29SEP27 0.90 P 0.00 0.00 0.00 0.07 - 56 0 0 -
29SEP27 0.95 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.20 -0.01 55 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.30 -0.02 54 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.33 -0.02 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.37 -0.02 55 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.43 -0.03 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.47 -0.03 55 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.51 -0.03 56 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.54 -0.04 55 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.58 -0.04 56 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.62 -0.04 56 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.66 -0.04 57 0 0 0
TOTAL PUT 19 6,618 +13
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$ 26.740
04SEP26 17.50 C 0.00 0.00 0.00 9.24 -0.04 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 8.99 -0.04 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 8.74 -0.04 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 8.49 -0.04 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 8.24 -0.04 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 7.99 -0.04 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 7.74 -0.04 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 7.49 -0.04 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 7.24 -0.04 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 6.99 -0.04 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 6.74 -0.04 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 6.24 -0.04 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 5.74 -0.04 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 5.24 -0.04 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 4.74 -0.04 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 3.74 -0.04 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 -942
04SEP26 25.00 C 0.00 0.00 0.00 1.74 -0.10 0 0 0 -35
04SEP26 25.50 C 0.00 0.00 0.00 1.24 -0.17 0 0 0 -90
04SEP26 26.00 C 0.64 0.64 0.55 0.74 -0.26 0 50 0 -110
04SEP26 26.50 C 0.36 0.36 0.23 0.24 -0.47 0 127 0 -132
04SEP26 27.00 C 0.29 0.29 0.04 0.00 -0.45 0 142 133 +108
04SEP26 27.50 C 0.14 0.14 0.12 0.00 -0.28 0 30 28 +5
04SEP26 28.00 C 0.06 0.06 0.06 0.00 -0.16 0 15 54 +12
04SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 35 0
04SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 26 0
04SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
04SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
04SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
04SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 9.00 -0.04 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 8.75 -0.04 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 8.50 -0.04 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 8.25 -0.04 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 8.00 -0.04 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 7.75 -0.04 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 7.50 -0.04 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 7.25 -0.04 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 7.00 -0.05 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 6.75 -0.05 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 6.26 -0.04 81 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 5.76 -0.05 74 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 5.27 -0.07 76 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 4.78 -0.06 74 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 4.30 -0.07 73 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 3.84 -0.07 75 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 3.38 -0.08 74 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 2.95 -0.09 74 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 2.55 -0.09 75 0 15 0
11SEP26 25.00 C 0.00 0.00 0.00 2.17 -0.10 75 0 30 0
11SEP26 25.50 C 0.00 0.00 0.00 1.77 -0.13 70 0 15 0
11SEP26 26.00 C 0.00 0.00 0.00 1.49 -0.11 73 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 1.19 -0.13 71 0 62 0
11SEP26 27.00 C 0.00 0.00 0.00 1.00 -0.10 75 0 180 0
11SEP26 27.50 C 0.78 0.78 0.78 0.78 -0.13 74 4 109 +4
11SEP26 28.00 C 0.62 0.62 0.62 0.63 -0.11 75 8 126 +8
11SEP26 28.50 C 0.00 0.00 0.00 0.49 -0.10 76 0 60 0
11SEP26 29.00 C 0.41 0.41 0.41 0.37 -0.09 75 17 53 -7
11SEP26 29.50 C 0.47 0.47 0.33 0.28 -0.07 75 31 82 +21
11SEP26 30.00 C 0.38 0.38 0.38 0.20 -0.07 74 11 73 +11
11SEP26 30.50 C 0.44 0.44 0.44 0.15 -0.05 75 15 15 +15
11SEP26 31.00 C 0.24 0.24 0.24 0.11 -0.04 75 15 15 +15
11SEP26 31.50 C 0.21 0.21 0.21 0.08 -0.03 76 15 30 +15
11SEP26 32.00 C 0.17 0.17 0.17 0.06 -0.03 76 12 57 +12
11SEP26 32.50 C 0.00 0.00 0.00 0.04 -0.02 76 0 15 0
11SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.02 77 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.02 -0.01 76 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.77 -0.05 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.28 -0.04 71 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.77 -0.05 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.28 -0.05 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.78 -0.05 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.30 +0.01 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.81 -0.05 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.29 -0.07 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.83 0.00 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.84 -0.13 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.03 +0.03 64 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 4.21 -0.08 64 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 3.46 -0.09 65 0 1,280 0
29SEP26 25.00 C 0.00 0.00 0.00 2.79 -0.10 64 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 2.20 -0.05 64 0 181 0
29SEP26 27.00 C 0.00 0.00 0.00 1.72 -0.10 65 0 2,508 0
29SEP26 28.00 C 1.32 1.32 1.32 1.34 -0.07 65 8 1,918 +8
29SEP26 29.00 C 1.41 1.41 1.41 1.01 -0.09 65 75 496 +75
29SEP26 30.00 C 1.08 1.08 1.05 0.75 -0.08 65 150 915 +150
29SEP26 31.00 C 0.00 0.00 0.00 0.54 -0.07 65 0 386 0
29SEP26 32.00 C 0.47 0.47 0.47 0.39 -0.06 65 60 326 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.05 65 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.04 65 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 -0.03 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 -0.03 65 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 10.83 +0.01 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.31 -0.08 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.85 -0.03 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.35 -0.05 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.88 0.00 55 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.37 -0.10 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.95 -0.03 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.46 -0.07 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.06 -0.05 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.19 -0.02 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.37 -0.07 56 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 4.67 -0.07 58 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.99 -0.08 58 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.38 -0.08 58 0 10,000 0
29OCT26 26.00 C 0.00 0.00 0.00 2.85 -0.04 58 0 309 0
29OCT26 27.00 C 2.83 2.83 2.77 2.37 -0.06 58 60 495 +45
29OCT26 28.00 C 0.00 0.00 0.00 1.98 -0.04 59 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 1.64 -0.06 59 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 1.34 -0.05 59 0 34 0
29OCT26 31.00 C 0.00 0.00 0.00 1.08 -0.06 59 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.86 -0.06 59 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.69 -0.05 59 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.55 -0.04 59 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.43 -0.04 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.34 -0.03 59 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.90 -0.06 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.49 +0.01 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.03 +0.01 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.56 0.00 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.05 -0.05 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.63 -0.03 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.20 -0.02 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.73 0.00 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.35 -0.03 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.62 +0.05 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.81 +0.05 58 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 5.12 +0.09 58 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.44 +0.03 56 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 3.88 -0.05 57 0 420 0
27NOV26 26.00 C 3.53 3.53 3.53 3.37 -0.04 57 15 1,080 +15
27NOV26 27.00 C 0.00 0.00 0.00 2.91 -0.03 57 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 2.50 -0.06 57 0 125 0
27NOV26 29.00 C 0.00 0.00 0.00 2.16 -0.03 58 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 1.85 -0.02 58 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 1.58 -0.03 58 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 1.33 -0.03 58 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 1.12 -0.03 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.94 -0.03 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.76 -0.03 57 0 0 0
27NOV26 36.00 C 0.89 0.89 0.84 0.64 -0.04 57 430 430 +430
30DEC26 16.00 C 0.00 0.00 0.00 11.03 -0.04 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.57 -0.09 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.12 -0.09 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.68 0.00 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.23 -0.01 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.84 +0.03 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.41 +0.01 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.10 +0.03 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.71 +0.14 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.91 +0.08 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.22 +0.06 57 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 5.52 +0.02 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 4.87 -0.04 55 0 759 0
30DEC26 25.00 C 0.00 0.00 0.00 4.33 -0.04 56 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 3.83 -0.05 56 0 665 0
30DEC26 27.00 C 3.86 3.86 3.76 3.38 -0.04 56 60 330 +60
30DEC26 28.00 C 0.00 0.00 0.00 2.98 -0.03 56 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 2.64 -0.03 56 0 692 0
30DEC26 30.00 C 0.00 0.00 0.00 2.32 -0.03 56 0 6 0
30DEC26 31.00 C 0.00 0.00 0.00 2.05 0.00 57 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 1.77 -0.03 56 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 1.55 -0.02 57 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 1.34 -0.03 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.16 -0.02 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.97 -0.05 56 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 11.41 -0.02 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.99 -0.01 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.58 -0.01 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.18 -0.01 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.79 -0.01 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.41 0.00 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.04 0.00 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.67 0.00 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.32 0.00 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.65 +0.01 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.08 +0.12 55 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 6.51 +0.13 56 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 5.80 -0.10 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 5.30 -0.04 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 4.94 +0.14 55 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 4.51 +0.12 55 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 4.04 -0.01 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.68 -0.02 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.38 +0.01 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.09 +0.01 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.82 +0.01 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.58 +0.04 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.34 +0.04 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.12 +0.04 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.92 +0.04 55 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 11.77 -0.07 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.38 -0.08 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.01 -0.07 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.64 -0.07 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.27 -0.08 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.92 -0.08 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.58 -0.08 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.27 -0.06 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.91 -0.09 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.30 -0.09 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.70 -0.10 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.16 -0.10 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.64 -0.10 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.17 -0.10 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 5.71 -0.11 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.31 -0.01 54 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 4.96 -0.15 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 4.62 0.00 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.32 +0.04 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 4.01 -0.01 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.70 -0.06 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.43 -0.07 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.18 -0.08 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.94 -0.10 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.71 -0.02 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.36 -0.07 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.03 -0.08 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.74 -0.07 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.44 -0.08 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.85 -0.07 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.32 -0.08 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.81 -0.08 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.32 -0.08 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.88 -0.09 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.35 -0.10 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.96 -0.09 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.62 -0.10 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.28 -0.08 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.97 -0.07 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.75 -0.01 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.48 -0.01 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.22 +0.03 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.00 +0.02 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.74 -0.03 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.43 -0.08 54 0 0 0
TOTAL CALL 1,350 42,037 -307
04SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 328 0
04SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
04SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
04SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 66 0
04SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 246 0
04SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 43 0
04SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 60 0
04SEP26 26.50 P 0.23 0.29 0.04 0.00 -0.43 0 233 194 +129
04SEP26 27.00 P 0.54 0.54 0.22 0.26 -0.42 0 37 0 -39
04SEP26 27.50 P 0.00 0.00 0.00 0.76 -0.26 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 1.26 -0.15 0 0 0 -15
04SEP26 28.50 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 3.76 +0.04 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 4.26 +0.04 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 4.76 +0.04 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 5.26 +0.04 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 5.76 +0.04 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 6.26 +0.04 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 6.76 +0.04 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 7.26 +0.04 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 7.76 +0.04 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 8.26 +0.04 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 8.76 +0.04 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 9.26 +0.04 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 9.76 +0.04 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 10.26 +0.04 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 10.76 +0.04 0 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 105 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 90 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 15 0
11SEP26 21.50 P 0.00 0.00 0.00 0.02 -0.01 78 0 30 0
11SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.02 75 0 30 0
11SEP26 22.50 P 0.00 0.00 0.00 0.05 -0.02 74 0 104 0
11SEP26 23.00 P 0.08 0.08 0.08 0.08 -0.03 74 80 250 0
11SEP26 23.50 P 0.00 0.00 0.00 0.13 -0.03 74 0 60 0
11SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.05 73 0 2 0
11SEP26 24.50 P 0.15 0.25 0.15 0.28 -0.06 73 120 134 -30
11SEP26 25.00 P 0.34 0.34 0.30 0.40 -0.07 73 25 30 0
11SEP26 25.50 P 0.44 0.44 0.44 0.55 -0.07 73 15 80 0
11SEP26 26.00 P 0.84 0.84 0.84 0.73 -0.07 72 6 208 +6
11SEP26 26.50 P 0.85 0.85 0.83 0.97 -0.05 74 50 60 +15
11SEP26 27.00 P 0.00 0.00 0.00 1.23 -0.09 74 0 50 0
11SEP26 27.50 P 0.00 0.00 0.00 1.54 -0.10 75 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 1.89 -0.09 76 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 2.28 -0.06 79 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 2.60 -0.05 74 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 3.02 -0.03 75 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 3.45 -0.02 75 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 3.89 -0.01 74 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 4.35 0.00 74 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 4.82 +0.01 74 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 5.38 -0.01 92 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 5.84 +0.01 89 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 6.32 +0.01 90 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 6.86 +0.05 104 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 7.30 0.00 94 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 7.76 +0.01 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 8.32 +0.08 110 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 8.81 +0.07 111 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 9.27 +0.02 96 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 9.78 +0.06 107 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 66 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 65 0 192 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.02 65 0 575 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.02 65 0 205 0
29SEP26 23.00 P 0.40 0.41 0.40 0.41 -0.04 64 104 138 +104
29SEP26 24.00 P 0.61 0.66 0.61 0.65 -0.05 63 10 61 +2
29SEP26 25.00 P 0.00 0.00 0.00 0.98 -0.05 64 0 195 0
29SEP26 26.00 P 1.43 1.45 1.43 1.41 -0.04 64 35 85 +20
29SEP26 27.00 P 1.94 1.98 1.94 1.92 -0.06 64 130 2,114 +130
29SEP26 28.00 P 0.00 0.00 0.00 2.53 -0.04 65 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 3.19 -0.05 64 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 3.94 -0.03 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.74 -0.02 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.76 +0.04 74 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.65 +0.04 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.62 +0.16 80 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.53 +0.12 81 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.47 +0.04 82 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.15 -0.01 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.19 -0.02 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.25 -0.02 59 0 20,015 0
29OCT26 21.00 P 0.00 0.00 0.00 0.37 -0.05 57 0 132 0
29OCT26 22.00 P 0.00 0.00 0.00 0.59 -0.02 59 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.82 -0.04 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.13 -0.05 58 0 99 0
29OCT26 25.00 P 1.32 1.32 1.32 1.52 -0.06 58 20 5 -15
29OCT26 26.00 P 1.70 1.70 1.70 1.97 -0.02 58 60 197 +60
29OCT26 27.00 P 2.00 2.00 2.00 2.50 -0.05 58 240 535 +216
29OCT26 28.00 P 2.76 2.76 2.76 3.08 -0.05 58 15 676 +15
29OCT26 29.00 P 3.45 3.47 3.45 3.77 +0.01 59 105 255 +105
29OCT26 30.00 P 4.05 4.05 4.05 4.57 -0.01 61 45 60 +45
29OCT26 31.00 P 0.00 0.00 0.00 5.35 +0.06 63 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.16 +0.07 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.96 +0.04 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.87 +0.09 65 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.73 0.00 65 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.62 +0.03 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 0.00 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 0.00 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.20 0.00 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.25 0.00 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.31 -0.01 57 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.39 0.00 58 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.47 0.00 58 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 0.66 -0.02 57 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.89 -0.04 57 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.19 -0.04 57 0 17 0
27NOV26 24.00 P 1.31 1.52 1.31 1.53 -0.06 56 13 13 +7
27NOV26 25.00 P 0.00 0.00 0.00 1.98 -0.03 57 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 2.43 -0.09 56 0 15 0
27NOV26 27.00 P 2.80 3.04 2.80 2.98 -0.01 57 60 165 +60
27NOV26 28.00 P 3.24 3.48 3.24 3.58 0.00 57 45 450 +45
27NOV26 29.00 P 3.79 3.79 3.59 4.18 -0.12 56 45 75 +45
27NOV26 30.00 P 0.00 0.00 0.00 4.96 -0.03 59 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 5.67 -0.08 58 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 6.45 -0.07 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.27 -0.06 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.10 -0.03 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.94 -0.09 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.79 -0.14 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 0.00 56 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 0.00 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 0.00 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 -0.01 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 0.00 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 0.00 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 0.00 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.01 56 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.92 -0.03 56 0 100 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 -0.02 55 0 6 0
30DEC26 23.00 P 1.34 1.34 1.34 1.51 -0.05 55 7 13 -7
30DEC26 24.00 P 0.00 0.00 0.00 1.90 -0.01 55 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 2.34 -0.04 55 0 190 0
30DEC26 26.00 P 2.78 2.78 2.78 2.83 -0.03 55 5 195 +5
30DEC26 27.00 P 0.00 0.00 0.00 3.40 0.00 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.98 +0.01 56 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 4.60 -0.10 55 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 5.30 -0.08 56 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 6.04 -0.08 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.81 -0.06 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.57 -0.05 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.43 +0.03 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.24 -0.02 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.09 -0.05 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 +0.01 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 +0.01 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.57 +0.04 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.66 +0.05 55 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 +0.03 55 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.86 +0.01 54 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 +0.01 54 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.09 +0.02 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.22 -0.03 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.53 -0.02 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.88 +0.01 54 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.27 -0.02 54 0 2,075 0
30MAR27 24.00 P 0.00 0.00 0.00 2.71 +0.04 54 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.19 +0.02 54 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 3.74 +0.05 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 4.28 -0.01 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 4.88 +0.01 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.51 -0.01 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.20 -0.06 55 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.82 -0.12 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.56 -0.12 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.33 -0.07 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.12 -0.09 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.02 +0.24 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.74 +0.15 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.70 -0.03 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.81 -0.04 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.93 -0.06 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.05 -0.06 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.17 -0.04 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.32 -0.06 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.47 -0.04 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.62 -0.08 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.77 -0.12 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.23 -0.02 55 0 0 0
29JUN27 22.00 P 2.66 2.66 2.66 2.56 -0.10 54 2 2 0
29JUN27 23.00 P 3.03 3.03 3.03 2.96 -0.07 53 1 2 -1
29JUN27 24.00 P 0.00 0.00 0.00 3.54 0.00 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.04 -0.04 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.46 -0.03 53 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 5.04 -0.14 54 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 5.65 -0.04 54 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 6.28 -0.02 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 6.92 -0.01 54 0 15 0
29JUN27 31.00 P 7.46 7.46 7.46 7.73 -0.10 55 100 130 +100
29JUN27 32.00 P 0.00 0.00 0.00 8.51 -0.03 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.25 +0.17 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.02 -0.03 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.80 +0.23 57 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.59 +0.25 57 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.78 -0.03 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.95 -0.03 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.14 -0.04 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.36 0.00 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.76 -0.01 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.27 +0.06 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.66 -0.02 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.16 -0.02 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.78 +0.05 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.26 -0.04 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.81 -0.04 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.46 -0.04 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.10 -0.04 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.76 -0.02 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.51 +0.08 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.04 -0.04 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.73 -0.04 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.47 -0.03 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.22 -0.04 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.98 -0.03 54 0 0 0
TOTAL PUT 1,608 46,707 +1,002
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$ 119.500
04SEP26 94.00 C 0.00 0.00 0.00 25.50 +4.19 0 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 24.50 +4.19 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 23.50 +4.19 0 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 22.50 +4.19 0 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 21.50 +4.19 0 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 20.50 +4.19 0 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 19.50 +4.19 0 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 18.50 +4.19 0 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 17.50 +4.19 0 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 16.50 +4.19 0 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 15.50 +4.19 0 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 14.50 +4.19 0 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 13.50 +4.19 0 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 12.50 +4.19 0 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 11.50 +4.19 0 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 10.50 +4.19 0 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 9.50 +4.19 0 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 8.50 +4.18 0 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 7.50 +4.16 0 0 0 -22
04SEP26 113.00 C 0.00 0.00 0.00 6.50 +4.09 0 0 0 -8
04SEP26 114.00 C 0.00 0.00 0.00 5.50 +3.97 0 0 0 -45
04SEP26 115.00 C 5.20 5.20 5.20 4.50 +3.61 0 200 0 -206
04SEP26 116.00 C 0.00 0.00 0.00 3.50 +3.05 0 0 0 -45
04SEP26 117.00 C 0.00 0.00 0.00 2.50 +2.31 0 0 0 -30
04SEP26 118.00 C 1.05 1.05 1.05 1.50 +1.42 0 9 0 -2
04SEP26 119.00 C 0.52 1.20 0.42 0.50 +0.47 0 31 0 -3
04SEP26 120.00 C 0.59 0.59 0.53 0.00 -0.01 0 18 48 +18
04SEP26 121.00 C 0.10 0.10 0.10 0.00 -0.01 0 75 136 +74
04SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
04SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
04SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
04SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
04SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
04SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 25.86 +4.45 104 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 24.86 +4.50 100 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 23.86 +4.50 96 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 22.87 +4.50 93 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 21.56 +4.19 48 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 20.56 +4.19 45 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 19.56 +4.19 42 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 18.56 +4.18 39 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 17.56 +4.17 35 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 16.56 +4.15 31 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 15.57 +4.14 39 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 14.57 +4.10 36 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 13.58 +4.05 37 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 12.60 +4.00 38 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 11.62 +3.92 37 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 10.65 +3.81 37 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 9.70 +3.68 37 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 8.77 +3.53 37 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 7.87 +3.49 37 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 6.99 +3.26 37 0 16 0
11SEP26 114.00 C 0.00 0.00 0.00 6.16 +3.02 37 0 41 0
11SEP26 115.00 C 0.00 0.00 0.00 5.37 +2.76 37 0 57 0
11SEP26 116.00 C 0.00 0.00 0.00 4.63 +2.48 37 0 60 0
11SEP26 117.00 C 0.00 0.00 0.00 4.07 +2.33 39 0 15 0
11SEP26 118.00 C 2.73 2.73 2.73 3.43 +2.04 39 2 54 0
11SEP26 119.00 C 2.57 3.23 2.53 2.86 +1.76 38 219 206 +183
11SEP26 120.00 C 2.10 2.86 2.10 2.35 +1.49 38 39 30 +13
11SEP26 121.00 C 1.82 2.25 1.68 1.90 +1.24 38 46 32 +32
11SEP26 122.00 C 1.35 1.85 1.35 1.52 +1.02 38 11 4 +4
11SEP26 123.00 C 0.00 0.00 0.00 1.20 +0.83 38 0 13 0
11SEP26 124.00 C 0.00 0.00 0.00 0.94 +0.67 38 0 10 0
11SEP26 125.00 C 0.82 0.82 0.82 0.72 +0.51 38 2 2 +2
11SEP26 126.00 C 0.00 0.00 0.00 0.54 +0.39 37 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.41 +0.30 38 0 0 0
11SEP26 128.00 C 0.40 0.40 0.40 0.30 +0.22 38 3 3 +3
11SEP26 129.00 C 0.26 0.26 0.26 0.22 +0.17 38 1 0 -1
11SEP26 130.00 C 0.00 0.00 0.00 0.15 +0.11 37 0 5 0
11SEP26 131.00 C 0.19 0.19 0.19 0.11 +0.08 37 1 1 +1
11SEP26 132.00 C 0.00 0.00 0.00 0.08 +0.06 38 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.23 +4.18 96 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.73 +4.43 90 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.24 +4.42 85 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.75 +4.29 80 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.16 +4.19 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.77 +4.44 71 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.26 +4.15 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.69 +4.21 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.20 +4.40 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.80 +4.38 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.43 +4.32 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.98 +4.45 52 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 22.34 +4.27 41 0 49 0
29SEP26 100.00 C 19.90 19.90 19.90 19.76 +4.10 32 1 87 0
29SEP26 102.50 C 0.00 0.00 0.00 17.33 +4.01 32 0 16 0
29SEP26 105.00 C 15.70 15.70 15.70 14.96 +3.88 32 1 1 0
29SEP26 107.50 C 0.00 0.00 0.00 12.67 +3.66 32 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 10.52 +3.40 32 0 15 0
29SEP26 112.50 C 8.50 8.50 8.50 8.53 +3.22 32 1 205 +1
29SEP26 115.00 C 6.50 6.88 6.31 6.95 +2.99 34 65 207 +43
29SEP26 117.50 C 5.32 5.32 5.32 5.25 +2.39 32 20 80 +3
29SEP26 120.00 C 3.43 3.92 3.43 3.94 +1.94 32 20 225 0
29SEP26 122.50 C 2.42 2.94 2.42 2.85 +1.50 32 79 231 -49
29SEP26 125.00 C 1.80 2.05 1.80 1.96 +1.08 31 93 291 +26
29SEP26 127.50 C 0.83 1.40 0.83 1.33 +0.77 31 29 209 -2
29SEP26 130.00 C 0.81 0.95 0.78 0.91 +0.55 32 74 425 +63
29SEP26 132.50 C 0.00 0.00 0.00 0.61 +0.39 32 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.38 +0.25 32 0 293 0
29SEP26 137.50 C 0.30 0.30 0.30 0.23 +0.16 32 1 222 0
29SEP26 140.00 C 0.20 0.23 0.20 0.14 +0.10 32 9 88 +9
29SEP26 142.50 C 0.00 0.00 0.00 0.08 +0.06 32 0 187 0
29SEP26 145.00 C 0.11 0.11 0.11 0.05 +0.04 32 20 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29SEP26 160.00 C 0.04 0.04 0.04 0.01 0.00 39 1 125 -1
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 30.37 +4.35 47 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 27.94 +4.33 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 25.48 +4.25 41 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 22.98 +4.38 37 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 20.86 +4.52 38 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.96 +3.78 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.75 +3.60 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.66 +3.61 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 11.70 +3.15 29 0 45 0
29OCT26 112.50 C 0.00 0.00 0.00 9.89 +3.09 29 0 50 0
29OCT26 115.00 C 8.04 8.04 8.04 8.50 +3.00 31 1 92 +1
29OCT26 117.50 C 0.00 0.00 0.00 6.86 +2.48 30 0 55 0
29OCT26 120.00 C 5.05 5.49 5.05 5.59 +2.16 30 12 145 +10
29OCT26 122.50 C 4.40 4.40 4.40 4.42 +1.77 29 1 93 0
29OCT26 125.00 C 3.58 3.58 3.43 3.51 +1.50 29 30 108 +17
29OCT26 127.50 C 2.69 2.69 2.69 2.77 +1.26 30 15 74 0
29OCT26 130.00 C 1.90 2.25 1.90 2.13 +1.02 30 21 104 0
29OCT26 132.50 C 0.00 0.00 0.00 1.61 +0.80 29 0 98 0
29OCT26 135.00 C 1.12 1.40 1.12 1.20 +0.58 29 69 134 +39
29OCT26 137.50 C 0.97 0.97 0.93 0.89 +0.45 29 9 113 -3
29OCT26 140.00 C 0.70 0.75 0.70 0.64 +0.34 29 2 124 +1
29OCT26 142.50 C 0.00 0.00 0.00 0.46 +0.25 29 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.33 +0.19 29 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.22 +0.12 29 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.16 +0.09 29 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 30.54 +4.52 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 28.12 +4.51 41 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.83 +4.60 40 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.46 +4.62 38 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.13 +4.49 36 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 18.29 +3.75 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 16.16 +3.58 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 14.14 +3.38 29 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 12.26 +3.17 29 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 10.53 +3.18 29 0 39 0
27NOV26 115.00 C 9.11 9.11 9.11 9.16 +3.07 30 15 15 +15
27NOV26 117.50 C 7.54 7.69 7.54 7.64 +2.65 30 39 40 +39
27NOV26 120.00 C 0.00 0.00 0.00 6.45 +2.42 30 0 12 0
27NOV26 122.50 C 0.00 0.00 0.00 5.29 +2.08 30 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 4.26 +1.72 29 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 3.48 +1.48 30 0 16 0
27NOV26 130.00 C 2.92 2.92 2.92 2.83 +1.23 30 2 33 +2
27NOV26 132.50 C 2.03 2.03 2.03 2.26 +1.01 30 15 141 +15
27NOV26 135.00 C 0.00 0.00 0.00 1.77 +0.81 30 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 1.39 +0.67 30 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 1.05 +0.51 29 0 60 0
27NOV26 142.50 C 1.05 1.05 1.05 0.82 +0.42 30 1 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.62 +0.34 29 0 47 0
27NOV26 147.50 C 0.73 0.73 0.73 0.48 +0.27 29 3 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.35 +0.19 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.84 +4.87 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.36 +4.86 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.89 +4.86 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.43 +4.85 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.92 +4.78 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.47 +4.76 45 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 33.04 +4.74 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.63 +4.61 40 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 28.26 +4.43 39 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 25.86 +4.50 37 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 23.59 +4.57 36 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 21.28 +4.39 34 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 18.54 +3.67 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.50 +3.58 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 14.58 +3.31 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 13.09 +3.55 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 11.11 +3.02 29 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 9.90 +3.06 30 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 8.52 +2.77 30 0 64 0
30DEC26 120.00 C 0.00 0.00 0.00 7.18 +2.37 29 0 141 0
30DEC26 122.50 C 0.00 0.00 0.00 6.10 +2.10 29 0 135 0
30DEC26 125.00 C 4.88 5.06 4.88 5.06 +1.74 29 15 597 0
30DEC26 127.50 C 0.00 0.00 0.00 4.38 +1.61 29 0 219 0
30DEC26 130.00 C 3.60 3.60 3.60 3.66 +1.38 29 3 218 -3
30DEC26 132.50 C 0.00 0.00 0.00 3.03 +1.16 29 0 74 0
30DEC26 135.00 C 2.40 2.40 2.40 2.52 +0.99 29 15 43 -9
30DEC26 137.50 C 0.00 0.00 0.00 2.05 +0.86 29 0 52 0
30DEC26 140.00 C 1.71 1.71 1.71 1.65 +0.70 29 15 89 +15
30DEC26 142.50 C 0.00 0.00 0.00 1.33 +0.58 29 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 1.09 +0.50 29 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.87 +0.40 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.71 +0.34 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.56 +0.27 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.45 +0.23 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.35 +0.18 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.29 +0.15 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.22 +0.11 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.18 +0.10 29 0 42 0
30DEC26 167.50 C 0.35 0.35 0.35 0.14 +0.08 29 5 48 +5
30MAR27 90.00 C 0.00 0.00 0.00 30.84 +4.20 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.54 +4.11 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.32 +4.03 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.17 +4.17 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.10 +3.99 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.13 +3.77 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.93 +3.19 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.22 +3.02 28 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 14.73 +3.22 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.21 +3.00 28 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 11.90 +2.77 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 10.65 +2.59 28 0 15 0
30MAR27 120.00 C 9.59 9.59 9.59 9.62 +2.46 29 1 22 -1
30MAR27 122.50 C 0.00 0.00 0.00 8.45 +2.17 28 0 75 0
30MAR27 125.00 C 0.00 0.00 0.00 7.61 +2.05 29 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 6.65 +1.80 28 0 58 0
30MAR27 130.00 C 0.00 0.00 0.00 5.98 +1.72 29 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 5.27 +1.56 29 0 45 0
30MAR27 135.00 C 4.48 4.48 4.48 4.65 +1.32 29 15 18 +15
30MAR27 137.50 C 0.00 0.00 0.00 4.13 +1.24 29 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 3.63 +1.15 29 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 3.09 +0.86 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.66 +0.81 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.34 +0.74 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.03 +0.66 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.75 +0.59 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.52 +0.51 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.30 +0.45 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.13 +0.41 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.97 +0.35 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.82 +0.30 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.72 +0.28 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 31.29 +4.18 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 29.16 +4.08 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.83 +3.69 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.16 +3.88 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.28 +3.44 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.48 +3.23 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.79 +3.02 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 18.27 +2.92 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.79 +2.72 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 15.22 +2.43 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 13.93 +2.58 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.96 +2.35 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 11.63 +2.28 28 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 10.61 +2.13 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 9.63 +2.00 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 8.78 +1.85 28 0 0 0
29JUN27 130.00 C 8.34 8.34 8.34 8.10 +1.88 28 1 1 0
29JUN27 132.50 C 0.00 0.00 0.00 7.29 +1.64 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 6.59 +1.40 28 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 6.00 +1.36 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.59 +1.42 29 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 4.88 +1.14 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.53 +1.21 29 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 3.97 +1.00 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.55 +0.89 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 3.18 +0.83 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 2.87 +0.77 28 0 9 0
29SEP27 90.00 C 0.00 0.00 0.00 32.52 +4.05 30 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 30.58 +4.00 30 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 28.70 +3.91 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 26.88 +3.79 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 25.12 +3.67 29 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 23.45 +3.54 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 21.83 +3.25 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 20.32 +3.25 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 18.88 +3.11 28 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 17.26 +2.85 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 16.00 +2.72 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 14.82 +2.59 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 13.71 +2.33 28 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.96 +2.61 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.72 +2.02 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 10.97 +2.21 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.14 +2.09 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 9.37 +1.73 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 8.67 +1.70 28 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 8.01 +1.74 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 7.31 +1.60 28 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 6.77 +1.44 28 0 0 0
29SEP27 145.00 C 6.28 6.28 6.20 6.40 +1.65 29 7 3 -1
TOTAL CALL 1,383 11,896 +218
04SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
04SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
04SEP26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
04SEP26 111.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
04SEP26 112.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 27 0
04SEP26 113.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 3 0
04SEP26 114.00 P 0.00 0.00 0.00 0.00 -0.28 0 0 30 0
04SEP26 115.00 P 0.00 0.00 0.00 0.00 -0.63 0 0 39 0
04SEP26 116.00 P 0.05 0.05 0.05 0.00 -1.19 0 1 22 -1
04SEP26 117.00 P 0.00 0.00 0.00 0.00 -1.95 0 0 231 0
04SEP26 118.00 P 0.27 0.27 0.27 0.00 -2.76 0 15 18 +15
04SEP26 119.00 P 0.58 0.61 0.05 0.00 -3.72 0 53 37 +35
04SEP26 120.00 P 1.00 1.16 0.57 0.50 -4.20 0 32 0 -17
04SEP26 121.00 P 0.94 0.94 0.94 1.50 -4.20 0 7 0 -15
04SEP26 122.00 P 0.00 0.00 0.00 2.50 -4.20 0 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 3.50 -4.20 0 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 4.50 -4.20 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 5.50 -4.20 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 6.50 -4.20 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 7.50 -4.20 0 0 0 -2
04SEP26 128.00 P 0.00 0.00 0.00 8.50 -4.20 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 9.50 -4.20 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 10.50 -4.20 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 11.50 -4.20 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 12.50 -4.20 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 13.50 -4.20 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 14.50 -4.20 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 15.50 -4.20 0 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 16.50 -4.20 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 17.50 -4.20 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 18.50 -4.20 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 19.50 -4.20 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 20.50 -4.29 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 21.50 -4.29 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 22.50 -4.29 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 23.50 -4.29 0 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 24.50 -4.29 0 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 25.50 -4.28 0 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 26.50 -4.28 0 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 27.50 -4.28 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 28.50 -4.28 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
11SEP26 101.00 P 0.07 0.07 0.06 0.01 -0.01 46 10 25 +10
11SEP26 102.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 17 0
11SEP26 103.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.09 40 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.03 -0.13 39 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.04 -0.20 38 0 10 0
11SEP26 108.00 P 0.00 0.00 0.00 0.06 -0.28 37 0 15 0
11SEP26 109.00 P 0.00 0.00 0.00 0.09 -0.39 37 0 1 0
11SEP26 110.00 P 0.25 0.25 0.25 0.14 -0.53 37 1 15 0
11SEP26 111.00 P 0.00 0.00 0.00 0.21 -0.69 37 0 15 0
11SEP26 112.00 P 0.39 0.39 0.39 0.31 -0.87 37 1 36 0
11SEP26 113.00 P 0.67 0.67 0.67 0.44 -1.08 37 1 30 0
11SEP26 114.00 P 0.00 0.00 0.00 0.62 -1.30 38 0 30 0
11SEP26 115.00 P 0.80 0.80 0.78 0.83 -1.57 38 4 26 +2
11SEP26 116.00 P 1.01 1.01 1.01 1.08 -1.85 37 10 10 +10
11SEP26 117.00 P 0.00 0.00 0.00 1.34 -2.19 36 0 15 0
11SEP26 118.00 P 1.92 1.92 1.50 1.71 -2.48 36 201 211 +183
11SEP26 119.00 P 2.51 2.51 2.13 2.15 -2.61 36 13 11 +11
11SEP26 120.00 P 0.00 0.00 0.00 2.64 -2.88 36 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 3.19 -3.13 36 0 1 0
11SEP26 122.00 P 0.00 0.00 0.00 3.79 -3.36 35 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 4.51 -3.51 36 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 5.35 -3.58 37 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 6.14 -3.71 37 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 6.97 -3.83 37 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 7.84 -3.92 37 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 8.74 -3.99 37 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 9.66 -4.05 37 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 10.60 -4.10 37 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 11.56 -4.14 37 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 12.54 -4.16 38 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 13.52 -4.18 38 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 14.51 -4.19 38 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 15.50 -4.20 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 16.50 -4.20 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 17.50 -4.20 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 18.50 -4.20 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 19.50 -4.20 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 20.50 -4.29 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 21.50 -4.29 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 22.50 -4.48 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29SEP26 95.00 P 0.16 0.16 0.16 0.01 -0.02 33 6 61 +4
29SEP26 97.50 P 0.21 0.21 0.21 0.03 -0.04 33 10 72 -10
29SEP26 100.00 P 0.27 0.27 0.24 0.06 -0.09 32 55 208 +38
29SEP26 102.50 P 0.37 0.37 0.37 0.12 -0.18 32 2 212 -2
29SEP26 105.00 P 0.00 0.00 0.00 0.25 -0.33 32 0 189 0
29SEP26 107.50 P 0.70 0.70 0.60 0.47 -0.54 32 46 285 +8
29SEP26 110.00 P 0.91 0.91 0.88 0.81 -0.83 32 16 377 -13
29SEP26 112.50 P 1.31 1.31 1.25 1.35 -1.17 32 35 221 -16
29SEP26 115.00 P 2.10 2.10 1.90 2.04 -1.62 32 14 248 -9
29SEP26 117.50 P 3.06 3.06 2.80 2.87 -2.16 31 7 164 -3
29SEP26 120.00 P 3.80 4.09 3.80 4.04 -2.50 31 37 197 +9
29SEP26 122.50 P 0.00 0.00 0.00 5.45 -2.93 30 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 7.29 -3.12 32 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 9.16 -3.43 32 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 11.21 -3.68 32 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 13.40 -3.87 32 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 15.71 -4.01 32 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 18.09 -4.13 32 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 20.52 -4.27 31 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.00 -4.29 0 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 25.50 -4.32 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.00 -4.32 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.50 -4.32 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 33.00 -4.32 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.50 -4.32 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 38.00 -4.31 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.50 -4.31 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.00 -4.31 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.50 -4.31 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.00 -4.31 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 8 0
29OCT26 92.50 P 0.00 0.00 0.00 0.05 -0.06 29 0 5 0
29OCT26 95.00 P 0.00 0.00 0.00 0.10 -0.11 29 0 54 0
29OCT26 97.50 P 0.00 0.00 0.00 0.18 -0.18 29 0 41 0
29OCT26 100.00 P 0.57 0.57 0.45 0.31 -0.29 29 9 30 +9
29OCT26 102.50 P 0.79 0.79 0.79 0.51 -0.42 29 15 84 0
29OCT26 105.00 P 1.04 1.05 1.00 0.81 -0.59 29 29 173 +9
29OCT26 107.50 P 1.42 1.44 1.42 1.22 -0.81 29 19 157 +15
29OCT26 110.00 P 1.98 1.98 1.70 1.77 -1.06 30 45 106 +26
29OCT26 112.50 P 2.51 2.51 2.51 2.47 -1.36 30 15 103 +11
29OCT26 115.00 P 3.10 3.10 3.00 3.25 -1.72 29 12 172 +8
29OCT26 117.50 P 0.00 0.00 0.00 4.22 -2.11 29 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 5.42 -2.23 29 0 51 0
29OCT26 122.50 P 0.00 0.00 0.00 6.71 -2.75 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 8.47 -2.85 29 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 10.22 -3.09 29 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 12.11 -3.32 29 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 14.12 -3.52 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 16.24 -3.70 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 18.46 -3.85 29 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 20.76 -4.03 29 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 23.13 -4.16 29 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 25.55 -4.27 29 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 28.01 -4.31 29 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 30.50 -4.32 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.18 -0.11 29 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.29 -0.18 29 0 9 0
27NOV26 95.00 P 0.00 0.00 0.00 0.45 -0.28 29 0 63 0
27NOV26 97.50 P 0.00 0.00 0.00 0.69 -0.39 29 0 65 0
27NOV26 100.00 P 0.00 0.00 0.00 1.04 -0.51 30 0 78 0
27NOV26 102.50 P 0.00 0.00 0.00 1.48 -0.68 30 0 34 0
27NOV26 105.00 P 2.19 2.19 2.16 2.03 -0.88 30 4 5 +3
27NOV26 107.50 P 2.76 2.76 2.76 2.70 -1.11 30 15 91 0
27NOV26 110.00 P 3.51 3.63 3.51 3.52 -1.35 30 65 109 +9
27NOV26 112.50 P 4.23 4.43 4.23 4.41 -1.67 29 2 154 -2
27NOV26 115.00 P 0.00 0.00 0.00 5.47 -2.01 29 0 93 0
27NOV26 117.50 P 0.00 0.00 0.00 6.65 -2.34 29 0 16 0
27NOV26 120.00 P 0.00 0.00 0.00 7.93 -2.75 28 0 61 0
27NOV26 122.50 P 10.12 10.12 10.12 9.41 -2.79 28 15 60 +2
27NOV26 125.00 P 11.01 11.01 10.79 11.69 -2.42 31 30 30 +30
27NOV26 127.50 P 0.00 0.00 0.00 13.13 -2.99 29 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 15.04 -3.17 29 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 17.05 -3.32 29 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 19.13 -3.73 29 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 21.21 -4.11 29 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 23.44 -4.21 28 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 25.69 -4.34 28 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 28.00 -4.21 28 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 30.36 -4.41 27 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 32.76 -4.45 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 -0.05 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.16 -0.08 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.25 -0.12 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.38 -0.18 29 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.56 -0.25 29 0 86 0
30DEC26 95.00 P 0.00 0.00 0.00 0.81 -0.35 29 0 139 0
30DEC26 97.50 P 0.00 0.00 0.00 1.14 -0.52 29 0 83 0
30DEC26 100.00 P 1.72 1.72 1.72 1.60 -0.63 29 3 227 0
30DEC26 102.50 P 0.00 0.00 0.00 2.12 -0.79 29 0 162 0
30DEC26 105.00 P 2.81 2.83 2.81 2.76 -0.96 29 21 182 -2
30DEC26 107.50 P 3.61 3.61 3.55 3.54 -1.17 29 2 116 0
30DEC26 110.00 P 4.35 4.35 4.31 4.31 -1.50 29 30 219 -8
30DEC26 112.50 P 0.00 0.00 0.00 5.34 -1.69 29 0 89 0
30DEC26 115.00 P 6.39 6.39 6.39 6.39 -1.94 29 2 100 0
30DEC26 117.50 P 0.00 0.00 0.00 7.62 -2.27 29 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 8.95 -2.59 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 10.39 -2.63 28 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 12.58 -2.27 30 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 13.97 -2.81 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 15.81 -3.00 29 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 17.73 -3.42 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 19.76 -3.68 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 21.78 -3.96 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 23.94 -4.09 28 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 26.16 -4.20 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 28.42 -4.30 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 30.68 -4.43 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 33.03 -4.48 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 35.39 -4.54 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 37.77 -4.59 27 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 40.16 -4.63 26 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.58 -4.66 26 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 45.01 -4.68 23 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.43 -4.62 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.87 -4.74 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.10 -0.35 29 0 3 0
30MAR27 92.50 P 0.00 0.00 0.00 1.42 -0.48 28 0 1 0
30MAR27 95.00 P 2.25 2.25 2.25 1.84 -0.63 28 3 18 0
30MAR27 97.50 P 0.00 0.00 0.00 2.31 -0.81 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 3.00 -0.85 29 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 3.66 -1.01 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 4.48 -1.16 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 5.36 -1.30 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 6.37 -1.49 29 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 7.46 -1.64 29 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 8.64 -1.88 29 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 9.89 -2.08 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 11.25 -2.35 29 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 12.69 -2.12 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 14.38 -2.19 29 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 16.06 -2.30 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 17.65 -2.62 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 19.49 -3.15 29 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 21.39 -3.28 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 23.35 -3.41 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 25.36 -3.55 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 27.42 -3.43 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 29.54 -3.53 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.71 -3.62 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.93 -3.70 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 36.15 -3.80 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.38 -3.98 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 40.68 -4.11 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.01 -4.37 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.41 -4.38 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.78 -4.27 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.16 -4.45 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.89 -0.48 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 2.39 -0.53 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.90 -0.75 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 3.46 -0.93 28 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 4.22 -0.99 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 5.04 -1.09 29 0 5 0
29JUN27 105.00 P 0.00 0.00 0.00 5.87 -1.21 29 0 52 0
29JUN27 107.50 P 0.00 0.00 0.00 6.88 -1.31 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.87 -1.47 29 0 62 0
29JUN27 112.50 P 0.00 0.00 0.00 9.00 -1.60 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.12 -1.84 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 11.41 -2.01 29 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 12.78 -2.24 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 14.26 -2.36 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.67 -2.56 28 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 17.48 -2.62 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.82 -3.05 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 20.79 -2.78 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.66 -3.09 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.55 -2.98 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.50 -3.20 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.50 -3.30 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.54 -3.40 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.62 -3.50 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.75 -3.58 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.91 -3.69 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.11 -3.74 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.76 -0.38 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 3.23 -0.54 28 0 0 0
29SEP27 95.00 P 4.00 4.00 4.00 3.85 -0.74 28 1 6 0
29SEP27 97.50 P 4.50 4.50 4.50 4.58 -0.80 29 5 5 +5
29SEP27 100.00 P 0.00 0.00 0.00 5.28 -0.97 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 6.02 -1.10 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 6.83 -1.27 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 7.77 -1.34 28 0 0 0
29SEP27 110.00 P 8.70 8.70 8.70 8.88 -1.60 28 1 1 +1
29SEP27 112.50 P 9.60 9.60 9.60 9.99 -1.75 28 1 1 +1
29SEP27 115.00 P 0.00 0.00 0.00 11.28 -1.68 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 12.52 -1.93 28 0 0 0
29SEP27 120.00 P 14.00 14.00 14.00 13.91 -2.09 28 4 4 +4
29SEP27 122.50 P 0.00 0.00 0.00 15.40 -2.30 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 17.07 -2.31 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 18.70 -2.24 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 20.39 -2.36 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 21.87 -2.74 28 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 23.67 -2.86 28 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 25.53 -2.94 28 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 27.40 -3.08 28 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 29.38 -3.14 29 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 31.36 -3.24 29 0 0 0
TOTAL PUT 925 10,609 +358
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$ 2.165
29SEP26 1.50 C 0.00 0.00 0.00 0.67 +0.03 66 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.63 +0.04 85 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.57 +0.02 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.53 +0.03 72 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.43 +0.04 59 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.38 +0.03 53 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.29 +0.03 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.24 +0.02 42 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 225 0
29SEP26 2.10 C 0.14 0.14 0.13 0.13 +0.02 41 75 302 -15
29SEP26 2.20 C 0.10 0.10 0.08 0.08 +0.01 41 90 214 +15
29SEP26 2.30 C 0.06 0.06 0.05 0.05 +0.01 43 61 277 -15
29SEP26 2.40 C 0.03 0.03 0.03 0.03 +0.01 45 10 366 0
29SEP26 2.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 681 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 48 0 273 0
29SEP26 2.70 C 0.01 0.01 0.01 0.01 0.00 55 2 652 -2
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 68 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 74 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 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 0.00 100 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 0.00 109 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 0.00 137 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 0.00 150 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.69 +0.05 69 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.63 +0.04 53 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.50 +0.04 56 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.44 +0.03 44 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 75 0
29OCT26 2.10 C 0.19 0.19 0.19 0.18 +0.03 42 15 90 +15
29OCT26 2.20 C 0.14 0.14 0.13 0.13 +0.02 42 60 150 0
29OCT26 2.30 C 0.10 0.10 0.09 0.09 +0.01 41 62 133 +32
29OCT26 2.40 C 0.07 0.07 0.07 0.06 0.00 41 96 215 -51
29OCT26 2.50 C 0.05 0.05 0.05 0.04 0.00 41 15 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 0.00 43 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.02 0.00 43 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
27NOV26 1.60 C 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.55 +0.02 47 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.38 +0.02 43 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.32 +0.04 46 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.28 +0.03 44 0 15 0
27NOV26 2.10 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.17 +0.02 43 0 30 0
27NOV26 2.30 C 0.14 0.14 0.14 0.13 +0.01 43 15 30 0
27NOV26 2.40 C 0.11 0.11 0.10 0.10 +0.01 43 30 30 +15
27NOV26 2.50 C 0.08 0.08 0.08 0.08 +0.01 45 45 91 +45
27NOV26 2.60 C 0.06 0.06 0.06 0.06 +0.01 45 30 45 +30
27NOV26 2.70 C 0.05 0.05 0.05 0.04 0.00 43 30 40 +30
27NOV26 2.80 C 0.00 0.00 0.00 0.03 0.00 44 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
27NOV26 3.10 C 0.02 0.02 0.02 0.01 0.00 43 2 0 -2
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.70 +0.03 49 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 +0.03 47 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.57 +0.03 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.52 +0.02 43 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.44 +0.02 43 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.38 +0.03 45 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.34 +0.02 43 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.25 +0.02 42 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.20 +0.01 42 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.16 +0.01 42 0 314 0
30DEC26 2.40 C 0.15 0.15 0.13 0.13 +0.01 43 75 236 +60
30DEC26 2.50 C 0.11 0.11 0.11 0.11 +0.01 44 60 223 +8
30DEC26 2.60 C 0.09 0.09 0.09 0.08 0.00 42 15 310 0
30DEC26 2.70 C 0.07 0.07 0.07 0.07 +0.01 45 65 124 +50
30DEC26 2.80 C 0.06 0.06 0.06 0.05 0.00 43 15 49 +15
30DEC26 2.90 C 0.00 0.00 0.00 0.04 0.00 44 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 43 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 42 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.70 +0.02 48 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.66 +0.02 47 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.62 +0.02 47 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.55 +0.03 46 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 +0.02 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.39 +0.03 45 0 81 0
30MAR27 2.10 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.29 +0.03 44 0 27 0
30MAR27 2.30 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.18 +0.01 44 0 5 0
30MAR27 2.60 C 0.17 0.17 0.17 0.16 +0.01 45 10 44 +10
30MAR27 2.70 C 0.00 0.00 0.00 0.14 +0.02 45 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 +0.02 45 0 26 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 +0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 +0.01 42 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 +0.01 42 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 +0.01 42 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 +0.01 41 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.77 +0.03 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.73 +0.03 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.65 +0.02 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.62 +0.02 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.55 +0.02 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.43 +0.01 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.38 +0.01 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.34 +0.02 45 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.26 +0.01 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.20 +0.01 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.18 +0.01 45 0 10 0
29JUN27 2.80 C 0.18 0.18 0.18 0.15 0.00 44 15 185 +15
29JUN27 2.90 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 0.00 44 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 0.00 44 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 0.00 44 0 33 0
29JUN27 3.40 C 0.09 0.09 0.09 0.07 0.00 44 300 300 +295
29JUN27 3.50 C 0.00 0.00 0.00 0.06 0.00 44 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 0.00 43 0 66 0
29SEP27 1.60 C 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.69 +0.02 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.66 +0.03 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.63 +0.03 49 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.60 +0.02 49 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.44 +0.02 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.40 +0.02 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.33 +0.03 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
TOTAL CALL 1,193 20,896 +550
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 -0.01 42 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 3,810 0
29SEP26 2.10 P 0.05 0.06 0.05 0.06 -0.02 40 93 721 +19
29SEP26 2.20 P 0.09 0.11 0.09 0.11 -0.02 41 150 580 -60
29SEP26 2.30 P 0.15 0.16 0.15 0.18 -0.03 43 60 435 0
29SEP26 2.40 P 0.24 0.24 0.24 0.26 -0.02 44 7 454 0
29SEP26 2.50 P 0.31 0.31 0.31 0.35 -0.02 47 6 416 0
29SEP26 2.60 P 0.40 0.40 0.40 0.44 -0.04 45 3 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.54 -0.03 53 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.64 -0.03 59 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.74 -0.03 66 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.84 -0.03 72 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.94 -0.03 77 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.04 -0.03 83 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.14 -0.03 88 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.24 -0.03 93 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.34 -0.03 98 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.44 -0.03 102 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.54 -0.03 107 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.64 -0.03 111 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.74 -0.03 116 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.84 -0.03 120 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.94 -0.03 124 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 -0.03 128 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.14 -0.03 131 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.24 -0.03 135 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.34 -0.03 139 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.44 -0.03 142 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.54 -0.03 145 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.64 -0.03 149 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.74 -0.03 152 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 42 0 14 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 43 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 -0.01 43 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 -0.01 41 0 420 0
29OCT26 2.00 P 0.06 0.06 0.06 0.06 -0.01 39 50 705 +50
29OCT26 2.10 P 0.08 0.09 0.08 0.10 -0.02 40 23 203 +23
29OCT26 2.20 P 0.14 0.14 0.14 0.15 -0.02 40 15 15 +15
29OCT26 2.30 P 0.00 0.00 0.00 0.21 -0.03 39 0 420 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 -0.02 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.64 -0.03 43 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.74 -0.03 47 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.84 -0.03 51 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.94 -0.03 55 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.04 -0.03 59 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.14 -0.03 63 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.24 -0.03 67 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 43 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 -0.01 41 0 40 0
27NOV26 1.95 P 0.07 0.07 0.07 0.08 -0.01 43 15 23 +15
27NOV26 2.00 P 0.08 0.09 0.08 0.09 -0.01 41 30 35 -2
27NOV26 2.10 P 0.12 0.12 0.12 0.13 -0.02 40 15 45 +15
27NOV26 2.20 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.32 -0.02 43 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.57 -0.01 46 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.65 -0.02 42 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.75 -0.03 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.94 -0.03 47 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.04 -0.03 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.14 -0.03 53 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.24 -0.03 56 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 0.00 42 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 43 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 44 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 44 0 52 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 -0.01 43 0 94 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 -0.01 42 0 60 0
30DEC26 1.90 P 0.08 0.08 0.08 0.08 -0.01 41 30 221 +30
30DEC26 1.95 P 0.00 0.00 0.00 0.10 -0.01 42 0 312 0
30DEC26 2.00 P 0.11 0.11 0.11 0.12 -0.01 42 15 401 0
30DEC26 2.10 P 0.15 0.15 0.15 0.16 -0.02 41 30 240 +28
30DEC26 2.20 P 0.00 0.00 0.00 0.22 -0.01 43 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.27 -0.03 41 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.34 -0.03 41 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 -0.03 41 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 -0.04 38 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.02 43 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 -0.02 44 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 -0.02 45 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 -0.03 44 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 -0.03 41 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.04 -0.03 44 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.14 -0.03 47 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.24 -0.03 50 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.34 -0.03 52 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.44 -0.03 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.54 -0.03 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.64 -0.03 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.74 -0.03 62 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.84 -0.03 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.94 -0.03 66 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.04 -0.03 68 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.14 -0.03 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.24 -0.03 72 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.34 -0.03 74 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.44 -0.03 75 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 0.00 45 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 1.75 P 0.09 0.09 0.09 0.10 0.00 45 15 15 +15
30MAR27 1.80 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 -0.01 42 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 -0.02 43 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 -0.02 43 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 -0.01 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 -0.01 43 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 -0.01 44 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.34 -0.02 43 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.41 -0.02 43 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.47 -0.03 42 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.55 -0.02 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.63 -0.02 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.71 -0.02 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.79 -0.02 43 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.88 -0.02 44 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 -0.02 44 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 -0.02 44 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 -0.03 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 -0.03 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.34 -0.03 43 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.44 -0.03 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.54 -0.03 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.64 -0.03 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.74 -0.03 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.84 -0.03 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.94 -0.03 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.04 -0.03 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.14 -0.03 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.24 -0.03 59 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 149 0
29JUN27 1.55 P 0.00 0.00 0.00 0.09 0.00 45 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.13 0.00 44 0 100 0
29JUN27 1.75 P 0.13 0.13 0.13 0.15 0.00 44 105 238 +45
29JUN27 1.80 P 0.00 0.00 0.00 0.16 -0.01 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.18 -0.01 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.20 -0.01 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.22 -0.01 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.25 -0.01 43 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.30 -0.01 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.35 -0.02 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.41 -0.02 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.47 -0.02 41 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.54 -0.02 41 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.61 -0.02 41 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.68 -0.02 40 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.76 -0.02 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.84 -0.02 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.92 -0.02 39 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.01 -0.02 40 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 -0.02 39 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.18 -0.02 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 -0.02 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 -0.02 38 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 -0.03 38 0 55 0
29SEP27 1.60 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.18 -0.01 47 0 3 0
29SEP27 1.75 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.54 -0.01 45 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.60 -0.02 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.67 -0.03 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.82 -0.02 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.90 -0.02 44 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 0.97 -0.03 42 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.06 -0.02 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.13 -0.04 41 0 0 0
29SEP27 3.30 P 1.20 1.20 1.20 1.23 -0.02 44 5 5 +5
TOTAL PUT 667 18,775 +198
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$ 38.140
04SEP26 32.00 C 0.00 0.00 0.00 6.14 - 0 0 0 -
04SEP26 32.50 C 0.00 0.00 0.00 5.64 - 0 0 0 -
04SEP26 33.00 C 0.00 0.00 0.00 5.14 - 0 0 0 -
04SEP26 33.50 C 0.00 0.00 0.00 4.64 - 0 0 0 -
04SEP26 34.00 C 0.00 0.00 0.00 4.14 - 0 0 0 -
04SEP26 34.50 C 0.00 0.00 0.00 3.64 -3.86 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 3.14 -3.86 0 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 2.64 -3.86 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 2.14 -3.86 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 1.64 -3.86 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 1.14 -3.86 0 0 0 0
04SEP26 37.50 C 1.28 1.28 1.28 0.64 -3.86 0 14 0 0
04SEP26 38.00 C 0.80 0.80 0.16 0.14 -3.87 0 22 0 0
04SEP26 38.50 C 0.12 0.12 0.12 0.00 -3.51 0 6 6 +6
04SEP26 39.00 C 0.34 0.34 0.34 0.00 -3.02 0 11 11 +11
04SEP26 39.50 C 0.18 0.18 0.18 0.00 -2.54 0 7 7 +7
04SEP26 40.00 C 0.42 1.00 0.17 0.00 -2.08 0 25 16 +16
04SEP26 40.50 C 0.30 0.30 0.30 0.00 -1.64 0 1 1 +1
04SEP26 41.00 C 0.36 0.36 0.08 0.00 -1.29 0 34 17 +17
04SEP26 41.50 C 0.14 0.14 0.14 0.00 -0.94 0 8 8 +8
04SEP26 42.00 C 0.08 0.11 0.08 0.00 -0.66 0 33 48 +33
04SEP26 42.50 C 0.08 0.08 0.08 0.00 -0.43 0 12 24 +12
04SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 20 0
04SEP26 43.50 C 0.03 0.03 0.03 0.00 -0.16 0 151 180 +128
04SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 3 0
04SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 52 0
04SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
04SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
04SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
04SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 6.17 - 56 0 0 -
11SEP26 32.50 C 0.00 0.00 0.00 5.68 - 56 0 0 -
11SEP26 33.00 C 0.00 0.00 0.00 5.20 - 58 0 0 -
11SEP26 33.50 C 0.00 0.00 0.00 4.73 - 59 0 0 -
11SEP26 34.00 C 0.00 0.00 0.00 4.26 - 58 0 0 -
11SEP26 34.50 C 0.00 0.00 0.00 3.81 -3.72 58 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 3.38 -3.65 58 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 2.97 -3.57 58 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 2.58 -3.47 58 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 2.15 -3.41 54 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 1.83 -3.25 55 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 1.54 -3.08 56 0 0 0
11SEP26 38.00 C 1.44 1.44 1.44 1.28 -2.88 56 6 6 +6
11SEP26 38.50 C 0.00 0.00 0.00 1.05 -2.67 57 0 0 0
11SEP26 39.00 C 0.88 0.88 0.88 0.85 -2.45 57 1 1 +1
11SEP26 39.50 C 1.36 1.36 1.28 0.68 -2.21 57 9 9 +9
11SEP26 40.00 C 0.52 0.52 0.52 0.54 -1.98 57 3 3 +3
11SEP26 40.50 C 0.50 0.50 0.50 0.42 -1.75 57 15 15 +15
11SEP26 41.00 C 0.91 0.91 0.36 0.32 -1.58 57 29 15 +15
11SEP26 41.50 C 0.63 0.63 0.32 0.24 -1.36 57 24 15 0
11SEP26 42.00 C 0.44 0.44 0.21 0.18 -1.16 57 29 29 +21
11SEP26 42.50 C 0.00 0.00 0.00 0.14 -0.96 58 0 15 0
11SEP26 43.00 C 0.33 0.33 0.20 0.11 -0.79 59 17 32 +2
11SEP26 43.50 C 0.09 0.09 0.09 0.08 -0.64 59 1 31 0
11SEP26 44.00 C 0.17 0.17 0.17 0.06 -0.51 59 13 13 +7
11SEP26 44.50 C 0.15 0.15 0.15 0.04 -0.41 59 20 33 +20
11SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.32 59 0 16 0
11SEP26 45.50 C 0.00 0.00 0.00 0.02 -0.25 59 0 15 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.19 57 0 15 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.14 59 0 2 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.10 62 0 15 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.07 65 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 1 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.04 70 0 1 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 1 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.26 -3.81 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.32 -3.76 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.40 -3.69 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.53 -3.58 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.71 -3.44 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.95 -3.26 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.27 -3.04 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.58 -2.87 48 0 0 0
29SEP26 38.00 C 2.00 2.00 2.00 2.07 -2.57 49 640 640 +640
29SEP26 39.00 C 2.31 2.31 1.50 1.63 -2.27 49 20 18 +18
29SEP26 40.00 C 2.05 2.05 1.15 1.26 -1.97 49 6 8 +6
29SEP26 41.00 C 0.00 0.00 0.00 0.97 -1.66 50 0 0 0
29SEP26 42.00 C 0.69 0.69 0.69 0.73 -1.35 50 2 192 +2
29SEP26 43.00 C 1.06 1.06 0.51 0.54 -1.08 50 46 46 +46
29SEP26 44.00 C 0.59 0.60 0.42 0.41 -0.88 51 27 27 +27
29SEP26 45.00 C 0.53 0.53 0.29 0.29 -0.68 50 50 55 +43
29SEP26 46.00 C 0.00 0.00 0.00 0.21 -0.53 51 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 -0.42 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 -0.31 51 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.23 50 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.16 51 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.07 51 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.26 -3.91 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.57 -3.62 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.71 -3.43 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.90 -3.32 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.14 -3.12 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.31 -3.18 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.69 -2.95 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 3.13 -2.71 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 2.63 -2.31 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 2.19 -2.08 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.80 -1.90 42 0 0 0
29OCT26 41.00 C 2.08 2.08 2.08 1.48 -1.63 42 40 40 +40
29OCT26 42.00 C 1.70 1.98 1.46 1.20 -1.46 42 4 3 0
29OCT26 43.00 C 0.00 0.00 0.00 0.96 -1.26 42 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.77 -1.06 42 0 10 0
29OCT26 45.00 C 0.00 0.00 0.00 0.61 -0.89 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.48 -0.78 42 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.39 -0.62 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.31 -0.50 43 0 0 0
29OCT26 49.00 C 0.36 0.36 0.36 0.24 -0.40 43 2 2 +2
29OCT26 50.00 C 0.00 0.00 0.00 0.18 -0.32 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.09 -0.18 43 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 -0.09 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.42 -3.87 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.83 -3.36 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.02 -3.12 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.26 -3.05 41 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.54 -2.86 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.87 -2.94 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.26 -2.75 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.59 -2.67 39 0 0 0
27NOV26 38.00 C 4.20 4.20 4.20 3.10 -2.28 39 1 1 +1
27NOV26 39.00 C 0.00 0.00 0.00 2.66 -2.09 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 2.27 -1.89 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 1.93 -1.69 40 0 0 0
27NOV26 42.00 C 2.25 2.25 1.73 1.63 -1.51 40 89 89 +89
27NOV26 43.00 C 0.00 0.00 0.00 1.36 -1.35 40 0 0 0
27NOV26 44.00 C 1.78 1.78 1.18 1.14 -1.17 40 205 405 +155
27NOV26 45.00 C 0.00 0.00 0.00 0.95 -1.02 40 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 0.81 -0.86 41 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 0.67 -0.75 41 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.55 -0.66 41 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.46 -0.57 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.37 -0.50 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.22 -0.30 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.13 -0.19 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.08 -0.11 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.07 41 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.64 -3.65 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.85 -3.34 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.09 -3.23 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.57 -2.91 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.88 -2.79 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.23 -2.67 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.64 -2.52 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.97 -2.70 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.48 -2.51 37 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.05 -2.31 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.65 -2.12 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.30 -1.81 38 0 0 0
30DEC26 42.00 C 2.56 2.56 2.56 1.98 -1.65 38 15 75 +15
30DEC26 43.00 C 0.00 0.00 0.00 1.71 -1.48 38 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.46 -1.34 38 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.25 -1.19 38 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 1.10 -1.03 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 0.93 -0.93 39 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.79 -0.80 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.66 -0.73 38 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.56 -0.65 39 0 63 0
30DEC26 52.50 C 0.00 0.00 0.00 0.37 -0.45 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.31 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.15 -0.21 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.14 39 0 45 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.09 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.06 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.30 -3.66 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.57 -3.54 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.13 -3.16 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.45 -3.05 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.61 -2.84 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.04 -2.98 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.66 -2.66 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.99 -2.68 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.52 -2.31 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.09 -2.17 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.69 -2.04 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.32 -1.91 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.98 -1.79 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.68 -1.66 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.40 -1.54 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.14 -1.43 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.97 -1.26 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.76 -1.15 37 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.57 -1.09 37 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.39 -0.97 37 0 0 0
30MAR27 50.00 C 1.61 1.61 1.61 1.24 -0.95 37 1 3 +1
30MAR27 52.50 C 0.00 0.00 0.00 0.92 -0.75 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.67 -0.59 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.49 -0.46 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 -0.34 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.26 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 -0.20 37 0 0 0
30MAR27 67.50 C 0.45 0.45 0.45 0.14 -0.16 37 60 60 +60
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.12 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.08 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.05 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.30 -3.24 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.60 -3.15 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.94 -3.05 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.31 -2.95 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.72 -2.83 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.16 -2.42 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.62 -2.34 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.13 -2.49 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.66 -2.38 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.06 -2.42 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.66 -2.30 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.29 -2.17 36 0 100 0
29JUN27 42.00 C 0.00 0.00 0.00 3.95 -2.05 36 0 115 0
29JUN27 43.00 C 0.00 0.00 0.00 3.63 -1.76 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.33 -1.66 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.05 -1.57 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.80 -1.60 37 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 2.64 -1.42 37 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.42 -1.33 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.21 -1.25 37 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.02 -1.07 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.61 -0.98 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.28 -0.81 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.02 -0.67 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.81 -0.55 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.64 -0.45 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.50 -0.37 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.40 -0.30 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.31 -0.25 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.25 -0.20 37 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 -0.18 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.15 -0.14 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.12 -0.11 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.09 38 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.06 -0.05 37 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.91 -3.24 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.25 -3.16 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.62 -3.07 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.02 -2.98 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.20 -3.14 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.67 -3.03 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.18 -2.91 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.91 -2.60 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.45 -2.51 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.84 -2.33 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.45 -2.47 36 0 15 0
29SEP27 41.00 C 5.66 5.66 5.66 5.07 -2.15 36 15 15 +15
29SEP27 42.00 C 0.00 0.00 0.00 4.73 -2.05 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.40 -2.16 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.09 -2.06 36 0 8 0
29SEP27 45.00 C 3.72 3.72 3.72 3.81 -1.96 36 15 24 +15
29SEP27 46.00 C 0.00 0.00 0.00 3.54 -1.70 36 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 3.39 -1.67 37 0 8 0
29SEP27 48.00 C 0.00 0.00 0.00 3.15 -1.58 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 2.92 -1.51 37 0 14 0
29SEP27 50.00 C 0.00 0.00 0.00 2.71 -1.43 37 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.25 -1.25 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.86 -1.09 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.54 -0.94 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.27 -0.82 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.05 -0.70 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.87 -0.60 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.72 -0.51 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.59 -0.45 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.49 -0.38 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 -0.33 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.33 -0.28 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.28 -0.23 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.23 -0.20 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.19 -0.17 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.16 -0.14 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.13 -0.12 37 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 -0.10 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.09 -0.09 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.07 -0.08 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.06 -0.07 37 0 0 0
TOTAL CALL 1,729 3,588 +1,513
04SEP26 32.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 32.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 33.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 33.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 34.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 10 +10
04SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.00 P 0.05 0.10 0.05 0.00 -0.01 0 26 26 +26
04SEP26 38.50 P 0.03 0.56 0.03 0.36 +0.35 0 56 0 0
04SEP26 39.00 P 0.05 0.96 0.04 0.86 +0.84 0 85 0 0
04SEP26 39.50 P 0.20 0.76 0.19 1.36 +1.32 0 51 0 -6
04SEP26 40.00 P 1.24 1.24 1.24 1.86 +1.78 0 10 0 -2
04SEP26 40.50 P 0.72 1.74 0.55 2.36 +2.22 0 15 0 0
04SEP26 41.00 P 0.80 1.26 0.79 2.86 +2.62 0 24 0 -22
04SEP26 41.50 P 0.00 0.00 0.00 3.36 +2.96 0 0 0 -30
04SEP26 42.00 P 1.40 2.36 1.30 3.86 +3.25 0 7 0 -33
04SEP26 42.50 P 0.00 0.00 0.00 4.36 +3.47 0 0 0 -17
04SEP26 43.00 P 0.00 0.00 0.00 4.86 +3.64 0 0 0 -27
04SEP26 43.50 P 5.00 5.00 5.00 5.36 +3.71 0 6 0 -6
04SEP26 44.00 P 0.00 0.00 0.00 5.86 +3.78 0 0 0 -16
04SEP26 44.50 P 0.00 0.00 0.00 6.36 +3.82 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 6.86 +3.84 0 0 0 -35
04SEP26 45.50 P 0.00 0.00 0.00 7.36 +3.85 0 0 0 -6
04SEP26 46.00 P 0.00 0.00 0.00 7.86 +3.86 0 0 0 -4
04SEP26 46.50 P 0.00 0.00 0.00 8.36 +3.86 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 8.86 +3.86 0 0 0 -4
04SEP26 47.50 P 0.00 0.00 0.00 9.36 +3.86 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 9.86 +3.86 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 10.36 +3.86 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 10.86 +3.86 0 0 0 -10
04SEP26 49.50 P 0.00 0.00 0.00 11.36 +3.86 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 11.86 +3.86 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 12.86 +3.86 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 13.86 +3.86 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 14.86 +3.86 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 15.86 +3.86 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 16.86 +3.86 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 17.86 +3.86 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 18.86 +3.86 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 19.86 +3.86 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 20.86 +3.86 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 21.86 +3.86 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 22.86 +3.86 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 23.86 +3.86 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 24.86 +3.86 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 25.86 +3.86 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 26.86 +3.86 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 27.86 +3.86 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 28.86 +3.86 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 29.86 +3.86 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 30.86 +3.86 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 31.86 +3.86 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 32.86 +3.86 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 33.86 +3.86 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 34.86 +3.86 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 35.86 +3.86 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 36.86 +3.86 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 37.86 +3.86 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 38.86 +3.86 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 39.86 +3.86 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 40.86 +3.86 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.02 - 61 0 0 -
11SEP26 32.50 P 0.00 0.00 0.00 0.03 - 60 0 0 -
11SEP26 33.00 P 0.00 0.00 0.00 0.05 - 60 0 0 -
11SEP26 33.50 P 0.00 0.00 0.00 0.07 - 59 0 0 -
11SEP26 34.00 P 0.00 0.00 0.00 0.11 - 59 0 0 -
11SEP26 34.50 P 0.08 0.21 0.08 0.16 +0.15 59 2 1 +1
11SEP26 35.00 P 0.26 0.26 0.26 0.22 +0.21 58 18 18 +18
11SEP26 35.50 P 0.27 0.27 0.27 0.32 +0.30 59 22 22 +22
11SEP26 36.00 P 0.17 0.33 0.17 0.43 +0.40 59 28 18 +18
11SEP26 36.50 P 0.22 0.22 0.22 0.57 +0.53 59 15 15 +15
11SEP26 37.00 P 0.31 0.71 0.27 0.74 +0.67 59 27 25 +25
11SEP26 37.50 P 0.37 1.10 0.35 0.95 +0.85 60 21 15 +15
11SEP26 38.00 P 0.55 1.08 0.49 1.19 +1.05 60 41 31 +31
11SEP26 38.50 P 0.70 1.55 0.64 1.46 +1.26 60 21 11 +11
11SEP26 39.00 P 0.88 0.88 0.88 1.77 +1.51 61 15 15 +15
11SEP26 39.50 P 0.95 1.06 0.91 2.10 +1.74 61 11 11 -4
11SEP26 40.00 P 1.00 2.50 1.00 2.46 +1.98 62 2 141 +1
11SEP26 40.50 P 0.00 0.00 0.00 2.77 +2.15 58 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 3.17 +2.37 58 0 21 0
11SEP26 41.50 P 2.00 3.10 2.00 3.59 +2.57 58 27 32 +15
11SEP26 42.00 P 0.00 0.00 0.00 4.03 +2.80 58 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 4.48 +2.98 58 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 4.95 +3.16 59 0 15 0
11SEP26 43.50 P 0.00 0.00 0.00 5.42 +3.31 59 0 32 0
11SEP26 44.00 P 0.00 0.00 0.00 5.90 +3.40 59 0 0 0
11SEP26 44.50 P 5.00 5.00 5.00 6.38 +3.47 57 1 15 -1
11SEP26 45.00 P 0.00 0.00 0.00 6.87 +3.55 56 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 7.50 +3.76 86 0 15 0
11SEP26 46.00 P 0.00 0.00 0.00 7.98 +3.81 87 0 15 0
11SEP26 46.50 P 0.00 0.00 0.00 8.41 +3.78 79 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 9.06 +3.97 106 0 15 0
11SEP26 47.50 P 0.00 0.00 0.00 9.43 +3.87 90 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 9.89 +3.85 83 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 10.36 +3.84 0 0 2 0
11SEP26 49.00 P 0.00 0.00 0.00 10.86 +3.85 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 11.36 +3.85 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 11.86 +3.86 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 12.86 +3.86 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 13.86 +3.86 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 14.86 +3.86 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 15.86 +3.86 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 16.86 +3.86 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 17.86 +3.86 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 18.86 +3.86 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 19.86 +3.86 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 20.86 +3.86 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 21.86 +3.86 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 22.86 +3.86 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 23.86 +3.86 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 24.86 +3.86 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 25.86 +3.86 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 26.86 +3.86 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 27.86 +3.86 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 28.86 +3.86 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 29.86 +3.86 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 30.86 +3.86 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 31.86 +3.86 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 32.86 +3.86 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 33.86 +3.86 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 34.86 +3.86 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 35.86 +3.86 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 36.86 +3.86 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 37.86 +3.86 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 38.86 +3.86 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 39.86 +3.86 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 40.86 +3.86 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.05 50 0 0 0
29SEP26 31.00 P 0.11 0.11 0.11 0.12 +0.11 51 22 22 +22
29SEP26 32.00 P 0.00 0.00 0.00 0.20 +0.18 51 0 0 0
29SEP26 33.00 P 0.20 0.40 0.20 0.33 +0.28 51 70 68 +50
29SEP26 34.00 P 0.27 0.57 0.27 0.52 +0.44 51 119 90 +90
29SEP26 35.00 P 0.34 0.86 0.34 0.77 +0.62 51 150 150 +150
29SEP26 36.00 P 0.42 0.91 0.42 1.09 +0.85 51 52 52 +52
29SEP26 37.00 P 0.83 1.11 0.83 1.49 +1.11 52 29 63 +28
29SEP26 38.00 P 1.14 2.01 1.14 1.97 +1.39 52 80 66 +66
29SEP26 39.00 P 1.58 2.57 1.58 2.54 +1.70 52 40 40 +25
29SEP26 40.00 P 1.75 3.30 1.75 3.18 +2.01 53 13 37 +4
29SEP26 41.00 P 0.00 0.00 0.00 3.78 +2.19 50 0 56 0
29SEP26 42.00 P 2.06 4.40 2.06 4.54 +2.48 50 8 51 +7
29SEP26 43.00 P 0.00 0.00 0.00 5.35 +2.75 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.20 +2.99 50 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 7.09 +3.18 51 0 0 0
29SEP26 46.00 P 5.28 5.28 5.28 8.24 +3.57 62 4 66 0
29SEP26 47.00 P 0.00 0.00 0.00 9.22 +3.74 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 10.21 +3.88 71 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 11.19 +3.97 74 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.22 +4.08 80 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.66 +4.02 87 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.07 +4.01 89 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.51 +3.99 92 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.01 +3.99 100 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.36 +3.86 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.86 +3.86 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.36 +3.86 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.86 +3.86 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.36 +3.86 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.86 +3.86 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.36 +3.86 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.86 +3.86 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.36 +3.86 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.86 +3.86 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.36 +3.86 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.86 +3.86 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.36 +3.86 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 56.86 +3.86 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.36 +3.86 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 61.86 +3.86 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.19 +0.16 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.29 +0.24 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.44 +0.35 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.63 +0.49 43 0 0 0
29OCT26 34.00 P 0.59 0.62 0.59 0.88 +0.66 43 45 45 +45
29OCT26 35.00 P 0.77 0.77 0.77 1.19 +0.85 44 15 27 0
29OCT26 36.00 P 0.00 0.00 0.00 1.55 +1.06 44 0 0 0
29OCT26 37.00 P 2.00 2.00 2.00 1.98 +1.29 44 15 15 +15
29OCT26 38.00 P 2.50 2.50 2.50 2.48 +1.53 44 15 15 +15
29OCT26 39.00 P 2.87 2.87 2.87 3.04 +1.77 44 1 1 +1
29OCT26 40.00 P 0.00 0.00 0.00 3.67 +2.03 45 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 4.22 +2.14 43 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 4.93 +2.36 43 0 130 0
29OCT26 43.00 P 0.00 0.00 0.00 5.70 +2.55 43 0 60 0
29OCT26 44.00 P 6.80 6.80 6.80 6.50 +2.72 43 4 4 0
29OCT26 45.00 P 6.10 6.10 6.10 7.34 +3.01 43 4 19 0
29OCT26 46.00 P 0.00 0.00 0.00 8.46 +3.42 50 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 9.38 +3.57 51 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.33 +3.71 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.30 +3.85 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.26 +3.93 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.67 +3.76 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.20 +3.90 69 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.64 +3.94 72 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.11 +4.00 76 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.59 +4.04 80 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.05 +4.01 83 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.56 +4.06 88 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.07 +4.07 93 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.57 +4.01 97 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 36.98 +3.93 96 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.50 +3.96 101 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 41.86 +3.86 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.36 +3.85 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 46.86 +3.86 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.36 +3.86 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 51.86 +3.86 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.36 +3.86 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 56.86 +3.86 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.36 +3.86 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 61.86 +3.86 0 0 0 0
27NOV26 30.00 P 0.37 0.37 0.37 0.35 +0.27 41 30 110 +30
27NOV26 31.00 P 0.00 0.00 0.00 0.50 +0.37 41 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 0.69 +0.49 41 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.92 +0.62 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.20 +0.78 41 0 0 0
27NOV26 35.00 P 1.65 1.65 1.65 1.54 +0.96 41 1 1 +1
27NOV26 36.00 P 0.00 0.00 0.00 1.94 +1.16 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 2.39 +1.35 42 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.89 +1.56 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 3.46 +1.79 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 3.95 +1.86 41 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 4.60 +2.05 41 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 5.29 +2.25 41 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.20 +2.58 43 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 7.00 +2.76 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.83 +3.08 45 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 8.69 +3.24 46 0 0 0
27NOV26 47.00 P 8.98 8.98 8.98 9.58 +3.41 46 1 167 0
27NOV26 48.00 P 0.00 0.00 0.00 10.49 +3.54 48 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 11.43 +3.45 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.39 +3.55 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.84 +3.78 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.31 +3.93 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.67 +3.91 61 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.24 +4.06 68 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.65 +4.10 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.13 +3.97 73 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.68 +4.07 79 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.08 +4.08 79 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.63 +4.07 84 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.14 +4.09 88 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.50 +3.96 85 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 41.86 +3.86 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.36 +3.85 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 46.86 +3.86 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.36 +3.86 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 51.86 +3.86 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.36 +3.86 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 56.86 +3.86 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.36 +3.86 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 61.86 +3.86 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.50 +0.33 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.68 +0.44 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.89 +0.54 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 1.16 +0.68 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.47 +0.84 39 0 0 0
30DEC26 35.00 P 1.49 1.49 1.49 1.82 +1.01 39 9 24 +9
30DEC26 36.00 P 0.00 0.00 0.00 2.24 +1.16 39 0 45 0
30DEC26 37.00 P 0.00 0.00 0.00 2.70 +1.35 39 0 15 0
30DEC26 38.00 P 2.47 2.47 2.47 3.20 +1.51 40 1 1 +1
30DEC26 39.00 P 0.00 0.00 0.00 3.78 +1.72 40 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 4.25 +1.77 39 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 5.04 +2.08 40 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 5.73 +2.27 41 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.47 +2.43 41 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.24 +2.60 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.05 +2.90 42 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 8.89 +3.08 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.75 +3.03 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.64 +3.16 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.56 +3.27 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.49 +3.38 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.90 +3.60 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.39 +3.76 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.87 +3.90 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.34 +3.95 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.72 +3.94 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.13 +3.92 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.68 +4.03 69 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.08 +4.00 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.63 +4.05 74 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.14 +4.08 77 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.50 +3.96 74 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.86 +3.85 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.36 +3.84 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.86 +3.84 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.36 +3.85 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.86 +3.86 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.36 +3.86 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 56.86 +3.86 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.36 +3.86 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 61.86 +3.86 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.98 +0.52 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.23 +0.64 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.50 +0.75 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.84 +0.89 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.18 +0.97 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.60 +1.12 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.03 +1.25 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.53 +1.40 38 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 4.04 +1.54 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.62 +1.70 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.21 +1.84 38 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 5.85 +1.98 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.52 +2.14 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.22 +2.26 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.96 +2.57 39 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 8.71 +2.52 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.51 +2.65 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.33 +2.79 40 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 11.16 +2.87 41 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 12.03 +3.00 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.90 +3.09 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.90 +3.04 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.39 +3.34 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.01 +3.66 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.53 +4.14 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.90 +4.12 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.13 +3.92 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.68 +4.03 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.08 +4.00 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.63 +4.05 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.14 +4.08 62 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.50 +3.96 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.86 +3.85 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.51 +3.99 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.00 +3.98 67 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.36 +3.85 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.86 +3.86 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.36 +3.86 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 56.86 +3.86 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.36 +3.86 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 61.86 +3.86 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.50 +0.68 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.78 +0.76 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.12 +0.90 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.48 +1.00 38 0 0 0
29JUN27 34.00 P 2.75 2.75 2.75 2.89 +1.14 38 15 30 +15
29JUN27 35.00 P 0.00 0.00 0.00 3.32 +1.26 38 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 3.78 +1.38 38 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 4.29 +1.53 38 0 28 0
29JUN27 38.00 P 4.39 4.39 4.39 4.81 +1.54 38 15 15 +15
29JUN27 39.00 P 4.92 4.92 4.92 5.39 +1.69 38 15 15 +15
29JUN27 40.00 P 0.00 0.00 0.00 5.99 +1.81 39 0 0 0
29JUN27 41.00 P 5.94 5.94 5.94 6.61 +1.92 39 15 100 0
29JUN27 42.00 P 0.00 0.00 0.00 7.28 +2.07 39 0 100 0
29JUN27 43.00 P 0.00 0.00 0.00 7.96 +2.16 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.66 +2.27 39 0 0 0
29JUN27 45.00 P 9.00 9.00 9.00 9.41 +2.41 39 2 2 0
29JUN27 46.00 P 0.00 0.00 0.00 9.87 +2.20 37 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 10.61 +2.26 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.75 +2.72 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.57 +2.79 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.01 +2.48 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.14 +2.64 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.39 +2.82 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.01 +3.24 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.53 +4.03 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.90 +4.12 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.13 +3.92 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.68 +4.03 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.08 +4.00 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.63 +4.05 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.14 +4.08 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.50 +3.96 53 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.86 +3.85 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.51 +3.99 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.00 +3.98 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.36 +3.85 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 51.86 +3.86 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.36 +3.86 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 56.86 +3.86 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.36 +3.86 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 61.86 +3.86 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.90 +0.68 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.24 +0.80 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.59 +0.88 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.98 +1.00 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.41 +1.10 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.85 +1.20 38 0 69 0
29SEP27 36.00 P 0.00 0.00 0.00 4.34 +1.34 38 0 15 0
29SEP27 37.00 P 4.44 4.44 4.44 4.85 +1.44 38 15 30 +15
29SEP27 38.00 P 5.15 5.15 5.14 5.38 +1.55 38 17 32 +17
29SEP27 39.00 P 0.00 0.00 0.00 5.96 +1.69 38 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 6.56 +1.65 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.17 +1.90 38 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 7.83 +2.05 38 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 8.51 +2.16 39 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 8.93 +2.00 37 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 9.63 +1.89 37 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 10.36 +2.21 37 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 11.09 +2.28 37 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 11.84 +2.37 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.63 +2.48 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.43 +2.23 37 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 15.47 +2.75 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.63 +2.94 37 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.01 +3.24 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.53 +3.65 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 24.90 +3.81 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 27.13 +3.76 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 29.68 +3.98 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 32.08 +3.99 45 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 34.63 +4.05 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.14 +4.08 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 39.50 +3.96 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 41.86 +3.85 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 44.51 +3.99 53 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.00 +3.98 54 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 49.36 +3.85 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 51.86 +3.86 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 54.36 +3.86 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 56.86 +3.86 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 59.36 +3.86 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 61.86 +3.86 0 0 0 0
TOTAL PUT 1,363 3,373 +688
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$ 37.160
29SEP26 26.00 C 0.00 0.00 0.00 11.38 +0.84 125 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.41 +0.68 117 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.41 +0.68 107 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.39 +0.67 95 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.26 +0.57 75 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.17 +0.51 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.33 +0.84 63 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.17 +0.67 0 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 3.18 +0.62 30 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.25 +0.50 31 0 9 0
29SEP26 36.00 C 1.60 1.60 1.60 1.48 +0.37 31 15 155 0
29SEP26 37.00 C 0.00 0.00 0.00 0.94 +0.22 31 0 59 0
29SEP26 38.00 C 0.63 0.63 0.58 0.58 +0.14 31 3 59 0
29SEP26 39.00 C 0.40 0.40 0.40 0.34 +0.08 31 6 298 0
29SEP26 40.00 C 0.24 0.24 0.24 0.19 +0.05 31 4 183 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 113 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 11.38 +0.58 87 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.41 +0.64 81 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.41 +0.66 74 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.39 +0.67 67 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.31 +0.62 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.17 +0.51 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.33 +0.82 44 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 4.23 +0.63 34 0 12 0
29OCT26 34.00 C 0.00 0.00 0.00 3.33 +0.50 32 0 180 0
29OCT26 35.00 C 0.00 0.00 0.00 2.60 +0.39 31 0 39 0
29OCT26 36.00 C 0.00 0.00 0.00 2.07 +0.34 32 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 1.59 +0.26 32 0 21 0
29OCT26 38.00 C 0.00 0.00 0.00 1.20 +0.23 32 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.88 +0.16 32 0 149 0
29OCT26 40.00 C 0.67 0.67 0.67 0.63 +0.11 32 5 85 0
29OCT26 41.00 C 0.49 0.49 0.49 0.45 +0.09 32 4 53 +2
29OCT26 42.00 C 0.32 0.32 0.32 0.31 +0.06 32 8 176 +8
29OCT26 43.00 C 0.25 0.25 0.25 0.21 +0.04 32 1 120 +1
29OCT26 44.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.38 +0.58 71 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.41 +0.64 66 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.41 +0.66 60 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.39 +0.67 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.31 +0.62 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.30 +0.64 41 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 5.33 +0.67 36 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 4.40 +0.49 33 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.69 +0.42 32 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.09 +0.37 33 0 21 0
27NOV26 36.00 C 0.00 0.00 0.00 2.55 +0.32 33 0 75 0
27NOV26 37.00 C 2.11 2.11 2.11 2.12 +0.30 33 15 90 +15
27NOV26 38.00 C 1.71 1.71 1.70 1.69 +0.22 33 115 155 +92
27NOV26 39.00 C 0.00 0.00 0.00 1.37 +0.20 33 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.09 +0.16 33 0 53 0
27NOV26 41.00 C 0.00 0.00 0.00 0.85 +0.13 33 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 0.66 +0.11 33 0 48 0
27NOV26 43.00 C 0.60 0.60 0.60 0.51 +0.09 33 2 135 0
27NOV26 44.00 C 0.00 0.00 0.00 0.38 +0.08 33 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.29 +0.05 33 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.22 +0.05 33 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.16 +0.03 33 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.38 +0.58 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.41 +0.64 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.44 +0.69 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.39 +0.66 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.40 +0.63 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.43 +0.53 36 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.49 +0.50 33 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 4.78 +0.46 33 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.14 +0.41 33 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.55 +0.31 33 0 54 0
30DEC26 36.00 C 0.00 0.00 0.00 3.11 +0.36 34 0 115 0
30DEC26 37.00 C 0.00 0.00 0.00 2.62 +0.32 33 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.20 +0.29 33 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.84 +0.24 33 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 1.54 +0.20 33 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.26 +0.15 33 0 45 0
30DEC26 42.00 C 1.05 1.05 1.05 1.03 +0.13 33 3 91 +3
30DEC26 43.00 C 0.99 0.99 0.99 0.84 +0.12 33 15 68 +15
30DEC26 44.00 C 0.77 0.79 0.77 0.68 +0.12 33 30 188 +30
30DEC26 45.00 C 0.00 0.00 0.00 0.53 +0.09 33 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.44 +0.08 33 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 +0.05 33 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 34 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 35 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.38 +0.55 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.46 +0.57 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.62 +0.58 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.81 +0.57 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.04 +0.55 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.31 +0.52 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.44 +0.33 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.81 +0.35 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.33 +0.44 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.76 +0.38 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.28 +0.38 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.80 +0.38 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.38 +0.33 35 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.99 +0.29 35 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.65 +0.27 35 0 64 0
30MAR27 41.00 C 2.46 2.46 2.45 2.34 +0.25 35 5 25 +5
30MAR27 42.00 C 2.08 2.09 2.08 2.06 +0.23 35 7 50 +5
30MAR27 43.00 C 0.00 0.00 0.00 1.81 +0.21 35 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.59 +0.21 35 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.38 +0.19 35 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 1.17 +0.13 34 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 1.03 +0.12 34 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 0.91 +0.12 34 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.79 +0.12 34 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.68 +0.09 35 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.47 +0.07 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.32 +0.05 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.22 +0.04 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 11.89 +0.67 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.07 +0.66 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.26 +0.62 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.36 +0.45 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.65 +0.41 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.10 +0.54 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.40 +0.47 36 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.67 +0.46 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.23 +0.43 36 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 5.73 +0.45 36 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 5.24 +0.50 36 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.66 +0.29 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.26 +0.20 35 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.87 +0.27 35 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 3.54 +0.27 35 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 3.21 +0.24 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.93 +0.22 35 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 2.66 +0.22 35 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 2.40 +0.18 35 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 2.19 +0.18 35 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.98 +0.17 35 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.78 +0.14 35 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.62 +0.13 35 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.47 +0.14 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.31 +0.11 35 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 1.02 +0.10 35 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 0.79 +0.07 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.62 +0.06 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.49 +0.05 36 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.38 +0.04 36 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.28 +0.02 36 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 +0.02 36 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 12.06 +0.66 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.28 +0.64 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.53 +0.57 35 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.79 +0.44 34 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.18 +0.44 35 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 8.57 +0.40 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.03 +0.39 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.49 +0.38 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.98 +0.33 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.52 +0.34 36 0 0 0
29SEP27 36.00 C 5.69 5.69 5.69 6.05 +0.30 36 1 1 +1
29SEP27 37.00 C 0.00 0.00 0.00 5.64 +0.28 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.25 +0.28 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.86 +0.24 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.53 +0.23 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.21 +0.23 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.89 +0.21 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.61 +0.18 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.35 +0.17 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.10 +0.18 37 0 0 0
29SEP27 46.00 C 2.56 2.56 2.56 2.85 +0.13 37 1 3 +1
TOTAL CALL 240 11,024 +178
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 76 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.07 32 0 114 0
29SEP26 33.00 P 0.22 0.22 0.22 0.17 -0.13 31 4 211 -4
29SEP26 34.00 P 0.00 0.00 0.00 0.34 -0.22 31 0 483 0
29SEP26 35.00 P 0.74 0.74 0.63 0.62 -0.29 31 13 396 0
29SEP26 36.00 P 1.03 1.03 0.91 1.01 -0.40 31 3 312 +2
29SEP26 37.00 P 0.00 0.00 0.00 1.53 -0.49 30 0 212 0
29SEP26 38.00 P 2.00 2.00 2.00 2.20 -0.56 30 15 160 0
29SEP26 39.00 P 2.93 2.93 2.93 2.99 -0.60 31 15 144 -1
29SEP26 40.00 P 0.00 0.00 0.00 3.85 -0.63 31 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 4.77 -0.66 31 0 283 0
29SEP26 42.00 P 0.00 0.00 0.00 5.73 -0.48 31 0 205 0
29SEP26 43.00 P 0.00 0.00 0.00 6.71 -0.45 30 0 96 0
29SEP26 44.00 P 0.00 0.00 0.00 7.56 -0.57 0 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 8.44 -0.77 0 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 9.46 -0.62 0 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 10.44 -0.89 0 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 11.45 -0.65 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 12.52 -0.57 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 13.54 -0.77 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 16.01 -0.59 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 18.50 -0.65 0 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 21.18 -0.63 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 23.42 -0.73 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 25.92 -0.67 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 28.42 -0.82 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 31.00 -0.58 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 33.42 -0.70 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.95 -0.63 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.50 -0.79 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.03 -0.54 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.46 -0.61 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.00 -0.55 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.46 -0.63 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.97 -0.90 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.49 -0.61 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.20 -0.38 139 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.49 -0.58 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29OCT26 30.00 P 0.15 0.15 0.15 0.11 -0.05 32 7 53 -7
29OCT26 31.00 P 0.00 0.00 0.00 0.19 -0.10 32 0 46 0
29OCT26 32.00 P 0.00 0.00 0.00 0.33 -0.14 32 0 160 0
29OCT26 33.00 P 0.60 0.60 0.60 0.53 -0.19 32 10 87 -10
29OCT26 34.00 P 0.83 0.83 0.83 0.81 -0.25 32 15 85 0
29OCT26 35.00 P 1.19 1.19 1.07 1.16 -0.29 32 5 131 +5
29OCT26 36.00 P 1.57 1.57 1.57 1.58 -0.35 31 15 148 +15
29OCT26 37.00 P 0.00 0.00 0.00 2.09 -0.43 31 0 143 0
29OCT26 38.00 P 0.00 0.00 0.00 2.70 -0.50 31 0 107 0
29OCT26 39.00 P 3.39 3.42 3.28 3.40 -0.56 31 45 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.19 -0.57 31 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.02 -0.60 31 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 5.90 -0.43 32 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 6.71 -0.76 23 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 7.64 -0.66 0 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 8.61 -0.60 0 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 9.48 -0.60 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.66 -0.67 0 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 11.50 -0.60 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.67 -0.42 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.54 -0.77 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.17 -0.43 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.67 -0.48 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.18 -0.63 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.49 -0.66 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.17 -0.07 33 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.27 -0.10 33 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.42 -0.13 33 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.62 -0.18 33 0 54 0
27NOV26 33.00 P 0.00 0.00 0.00 0.89 -0.22 33 0 49 0
27NOV26 34.00 P 1.24 1.24 1.22 1.22 -0.26 33 32 64 +28
27NOV26 35.00 P 1.62 1.63 1.62 1.59 -0.30 33 45 102 +45
27NOV26 36.00 P 0.00 0.00 0.00 2.03 -0.34 32 0 18 0
27NOV26 37.00 P 0.00 0.00 0.00 2.54 -0.41 32 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 3.13 -0.46 32 0 36 0
27NOV26 39.00 P 3.80 3.81 3.68 3.79 -0.53 32 45 110 +9
27NOV26 40.00 P 0.00 0.00 0.00 4.55 -0.53 33 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.33 -0.39 33 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.15 -0.52 33 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 6.93 -0.54 30 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 7.80 -0.61 29 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 8.70 -0.63 0 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 9.65 -0.50 0 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 10.66 -0.67 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.60 -0.50 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.67 -0.42 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.63 -0.68 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.17 -0.62 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.67 -0.62 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.18 -0.63 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.61 -0.69 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 -0.07 33 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.32 -0.10 33 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.47 -0.13 33 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.17 33 0 45 0
30DEC26 32.00 P 0.92 0.92 0.92 0.92 -0.20 33 2 50 0
30DEC26 33.00 P 0.00 0.00 0.00 1.23 -0.23 33 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 1.57 -0.24 33 0 37 0
30DEC26 35.00 P 0.00 0.00 0.00 1.96 -0.28 33 0 120 0
30DEC26 36.00 P 0.00 0.00 0.00 2.41 -0.35 33 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 2.93 -0.39 32 0 77 0
30DEC26 38.00 P 0.00 0.00 0.00 3.51 -0.43 32 0 53 0
30DEC26 39.00 P 0.00 0.00 0.00 4.16 -0.51 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.89 -0.36 33 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.63 -0.53 33 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.41 -0.39 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.07 -0.56 30 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 7.91 -0.69 29 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 8.87 -0.61 30 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 9.77 -0.49 29 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 10.68 -0.65 0 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 11.63 -0.51 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.67 -0.45 0 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 13.63 -0.68 0 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 16.17 -0.62 0 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 18.67 -0.62 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 21.18 -0.63 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 23.61 -0.69 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 26.03 -0.62 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 28.53 -0.71 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 31.03 -0.64 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 33.53 -0.63 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 36.03 -0.62 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.53 -0.76 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.03 -0.64 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.53 -0.64 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.02 -0.62 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.52 -0.64 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.97 -0.90 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.49 -0.65 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.20 -0.46 79 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.34 -0.05 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.47 -0.07 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.63 -0.10 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.84 -0.10 35 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.07 -0.14 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.34 -0.18 35 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.65 -0.20 34 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.00 -0.23 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.39 -0.25 34 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 2.82 -0.28 34 0 17 0
30MAR27 36.00 P 0.00 0.00 0.00 3.30 -0.31 34 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.82 -0.34 34 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.38 -0.38 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 4.99 -0.34 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 5.56 -0.49 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.25 -0.41 32 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 6.98 -0.50 32 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 7.80 -0.45 33 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.50 -0.46 32 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 9.30 -0.56 31 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.22 -0.48 32 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.08 -0.50 32 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 11.94 -0.53 31 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 12.83 -0.51 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 13.75 -0.56 29 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 16.17 -0.62 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.67 -0.62 0 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 21.18 -0.63 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.61 -0.69 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.04 -0.63 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 28.53 -0.71 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.03 -0.64 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.53 -0.63 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.03 -0.62 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.53 -0.76 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.03 -0.64 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.53 -0.64 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.02 -0.62 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.53 -0.63 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.71 -0.11 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.89 -0.14 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.13 -0.15 36 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.41 -0.15 36 0 4 0
29JUN27 30.00 P 1.88 1.88 1.88 1.65 -0.25 36 10 41 -8
29JUN27 31.00 P 0.00 0.00 0.00 2.05 -0.20 36 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.41 -0.25 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.84 -0.25 36 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.27 -0.30 37 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 3.78 -0.30 37 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 4.29 -0.30 37 0 140 0
29JUN27 37.00 P 0.00 0.00 0.00 4.86 -0.29 37 0 24 0
29JUN27 38.00 P 0.00 0.00 0.00 5.45 -0.37 37 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.07 -0.41 37 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 6.74 -0.42 37 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.41 -0.42 37 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.14 -0.47 38 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 8.88 -0.49 38 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 9.64 -0.50 38 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.41 -0.52 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.21 -0.52 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.04 -0.52 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.87 -0.53 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 13.69 -0.56 38 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.63 -0.46 39 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.82 -0.49 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.99 -0.58 38 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 21.18 -0.63 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.61 -0.69 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.04 -0.63 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.53 -0.71 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.03 -0.64 0 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.15 -0.14 38 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.40 -0.18 38 0 0 0
29SEP27 28.00 P 2.02 2.02 2.02 1.68 -0.18 38 3 6 +3
29SEP27 29.00 P 0.00 0.00 0.00 1.99 -0.22 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.34 -0.23 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.70 -0.28 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.13 -0.29 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.56 -0.31 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.04 -0.34 38 0 0 0
29SEP27 35.00 P 4.95 4.95 4.95 4.55 -0.35 38 60 61 +60
29SEP27 36.00 P 0.00 0.00 0.00 5.07 -0.39 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.65 -0.41 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.25 -0.41 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.86 -0.45 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.52 -0.47 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.20 -0.47 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.89 -0.49 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.61 -0.52 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.37 -0.52 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.13 -0.53 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 11.91 -0.56 40 0 0 0
TOTAL PUT 344 11,790 +137
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$ 67.200
04SEP26 48.50 C 0.00 0.00 0.00 18.70 -0.85 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 18.20 -0.85 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 17.70 -0.85 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 17.20 -0.85 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 16.20 -0.85 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 15.20 -0.85 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 14.20 -0.85 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 13.20 -0.85 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 12.20 -0.85 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 11.20 -0.85 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 10.20 -0.85 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 9.20 -0.85 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 8.20 -0.85 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 7.20 -0.85 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 6.20 -0.86 0 0 0 0
04SEP26 62.00 C 6.58 6.58 6.58 5.20 -0.86 0 4 0 -4
04SEP26 63.00 C 0.00 0.00 0.00 4.20 -0.86 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 3.20 -0.86 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 2.20 -0.87 0 0 0 -4
04SEP26 66.00 C 2.70 2.70 0.23 1.20 -0.93 0 172 0 -2
04SEP26 67.00 C 2.30 2.30 0.01 0.20 -1.06 0 201 7 -14
04SEP26 68.00 C 0.76 0.86 0.01 0.00 -0.65 0 372 425 +286
04SEP26 69.00 C 0.70 0.75 0.02 0.00 -0.29 0 368 373 +312
04SEP26 70.00 C 0.29 0.30 0.01 0.00 -0.10 0 623 618 +554
04SEP26 71.00 C 0.04 0.15 0.04 0.00 -0.03 0 35 47 +15
04SEP26 72.00 C 0.11 0.11 0.01 0.00 -0.01 0 31 81 +15
04SEP26 73.00 C 0.02 0.02 0.01 0.00 -0.01 0 23 115 -1
04SEP26 74.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 58 0
04SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
04SEP26 76.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 120 0
04SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
04SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
04SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
04SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
04SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
04SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
11SEP26 49.00 C 0.00 0.00 0.00 18.23 -0.85 73 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 17.73 -0.85 70 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 17.23 -0.85 67 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 16.23 -0.85 59 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 15.23 -0.85 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 14.23 -0.86 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 13.23 -0.86 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 12.23 -0.86 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 11.23 -0.86 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 10.24 -0.85 46 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 9.24 -0.85 42 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 8.25 -0.85 42 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 7.28 -0.84 43 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 6.32 -0.83 43 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 5.39 -0.81 43 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 4.51 -0.78 43 0 0 0
11SEP26 64.00 C 3.32 3.32 2.80 3.58 -0.71 38 3 2 +2
11SEP26 65.00 C 0.00 0.00 0.00 2.86 -0.65 40 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 2.22 -0.59 41 0 2 0
11SEP26 67.00 C 0.00 0.00 0.00 1.68 -0.54 42 0 20 0
11SEP26 68.00 C 1.50 1.53 0.97 1.23 -0.43 42 58 41 +17
11SEP26 69.00 C 1.80 1.80 0.67 0.87 -0.38 42 52 52 +19
11SEP26 70.00 C 1.38 1.38 0.48 0.60 -0.33 42 103 124 +17
11SEP26 71.00 C 0.91 0.91 0.36 0.41 -0.24 43 18 40 +7
11SEP26 72.00 C 0.66 0.74 0.25 0.27 -0.17 43 12 17 +1
11SEP26 73.00 C 0.54 0.54 0.20 0.17 -0.12 43 31 47 +22
11SEP26 74.00 C 0.23 0.23 0.23 0.10 -0.08 43 1 16 0
11SEP26 75.00 C 0.35 0.37 0.11 0.06 -0.05 43 68 66 +40
11SEP26 76.00 C 0.18 0.19 0.18 0.04 -0.03 44 2 6 +2
11SEP26 77.00 C 0.12 0.12 0.08 0.02 -0.02 44 12 13 +2
11SEP26 78.00 C 0.05 0.05 0.05 0.01 -0.02 43 3 3 -2
11SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 85.00 C 0.01 0.01 0.01 0.01 0.00 65 1 10 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 42.25 -0.85 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 41.25 -0.86 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 40.26 -0.85 114 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 39.26 -0.85 104 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 38.26 -0.85 81 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 37.26 -0.85 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 36.26 -0.86 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 35.27 -0.85 93 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 34.27 -0.85 84 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 33.27 -0.85 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 32.27 -0.86 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 31.27 -0.86 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 30.28 -0.85 75 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 29.28 -0.85 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 28.28 -0.85 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 27.28 -0.86 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.28 -0.86 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.29 -0.85 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.29 -0.85 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.29 -0.85 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 22.29 -0.86 0 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 21.30 -0.85 51 3 3 +3
29SEP26 47.00 C 0.00 0.00 0.00 20.30 -0.85 46 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 19.31 -0.85 49 3 3 -3
29SEP26 49.00 C 0.00 0.00 0.00 18.31 -0.85 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.32 -0.85 46 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 14.87 -0.84 47 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 12.47 -0.83 47 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 10.17 -0.82 46 0 21 0
29SEP26 60.00 C 9.20 9.20 7.22 7.80 -0.75 40 10 114 0
29SEP26 62.50 C 0.00 0.00 0.00 5.96 -0.69 43 0 174 0
29SEP26 65.00 C 5.00 5.00 3.69 4.39 -0.61 44 16 595 -2
29SEP26 67.50 C 4.00 4.00 2.60 3.11 -0.52 45 49 1,571 +4
29SEP26 70.00 C 3.20 3.20 1.85 2.12 -0.42 45 344 3,851 +225
29SEP26 72.50 C 2.00 2.31 1.33 1.47 -0.31 47 42 1,601 +18
29SEP26 75.00 C 1.61 1.61 0.91 0.93 -0.26 47 107 851 -4
29SEP26 77.50 C 1.05 1.05 0.69 0.57 -0.18 47 120 886 +45
29SEP26 80.00 C 0.85 0.85 0.50 0.33 -0.13 47 118 2,688 -3
29SEP26 82.50 C 0.58 0.58 0.36 0.19 -0.08 47 97 449 +55
29SEP26 85.00 C 0.46 0.46 0.27 0.11 -0.05 47 750 1,451 +672
29SEP26 87.50 C 0.27 0.29 0.22 0.06 -0.03 47 38 333 +4
29SEP26 90.00 C 0.22 0.22 0.15 0.03 -0.02 47 31 336 -13
29SEP26 92.50 C 0.14 0.14 0.12 0.02 -0.01 48 11 260 +10
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 266 0
29SEP26 97.50 C 0.09 0.09 0.09 0.01 0.00 51 1 394 0
29SEP26 100.00 C 0.06 0.06 0.06 0.01 0.00 54 1 649 +1
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 211 0
29SEP26 107.50 C 0.03 0.03 0.02 0.01 0.00 63 29 47 +11
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 197 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29SEP26 120.00 C 0.02 0.02 0.02 0.01 0.00 76 1 127 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 42.31 -0.86 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 41.32 -0.91 75 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 40.32 -0.85 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 39.33 -0.85 72 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 38.33 -0.95 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 37.34 -0.85 68 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 36.34 -0.85 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 35.35 -0.85 64 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 34.35 -0.85 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 33.35 -0.86 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 32.36 -0.85 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 31.36 -0.77 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 30.37 -0.76 48 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 29.37 -0.76 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 28.38 -0.75 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 27.39 -0.75 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 26.39 -0.75 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 25.40 -0.74 45 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 24.41 -0.86 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 23.43 -0.84 46 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 22.44 -0.94 45 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 21.47 -0.73 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 20.50 -0.80 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.53 -0.63 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.57 -0.85 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.63 -0.54 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.87 -0.84 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.74 -0.86 36 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 10.76 -0.75 40 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 8.94 -0.71 42 0 16 0
29OCT26 62.50 C 0.00 0.00 0.00 7.31 -0.67 43 0 29 0
29OCT26 65.00 C 5.30 5.30 5.30 5.89 -0.60 44 1 557 +1
29OCT26 67.50 C 4.80 4.80 4.80 4.67 -0.54 44 1 287 0
29OCT26 70.00 C 4.32 4.32 3.39 3.64 -0.48 45 36 170 -27
29OCT26 72.50 C 3.82 3.82 2.75 2.87 -0.38 46 36 175 +24
29OCT26 75.00 C 2.87 2.90 2.15 2.26 -0.36 47 52 150 +46
29OCT26 77.50 C 2.37 2.38 1.90 1.69 -0.30 46 46 99 +32
29OCT26 80.00 C 1.86 1.86 1.50 1.25 -0.25 46 16 388 +2
29OCT26 82.50 C 1.42 1.42 1.42 0.91 -0.20 46 1 268 +1
29OCT26 85.00 C 1.27 1.27 1.03 0.66 -0.16 46 17 270 +7
29OCT26 87.50 C 1.10 1.10 0.92 0.47 -0.12 46 28 172 +16
29OCT26 90.00 C 0.92 0.92 0.72 0.33 -0.10 46 35 289 +30
29OCT26 92.50 C 0.79 0.79 0.79 0.23 -0.07 46 8 221 +8
29OCT26 95.00 C 0.00 0.00 0.00 0.16 -0.06 46 0 203 0
29OCT26 97.50 C 0.65 0.65 0.60 0.11 -0.04 46 11 332 0
29OCT26 100.00 C 0.40 0.40 0.40 0.08 -0.03 46 3 249 +3
29OCT26 102.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 85 0
29OCT26 105.00 C 0.40 0.40 0.30 0.04 -0.01 47 42 92 +12
29OCT26 107.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 123 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 95 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 113 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 82 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29OCT26 147.50 C 0.04 0.04 0.04 0.01 0.00 67 10 10 +10
29OCT26 150.00 C 0.05 0.05 0.05 0.01 0.00 68 1 28 -1
27NOV26 25.00 C 0.00 0.00 0.00 42.37 -0.80 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 41.38 -0.85 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 40.39 -0.78 61 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 39.39 -0.86 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 38.40 -0.88 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 37.41 -0.78 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 36.42 -0.77 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 35.42 -0.85 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 34.43 -0.85 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 33.44 -0.77 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 32.45 -0.84 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 31.46 -0.93 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 30.47 -0.84 47 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 29.48 -0.68 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 28.50 -0.68 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 27.51 -0.68 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 26.53 -0.70 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 25.56 -0.95 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 24.59 -0.91 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 23.63 -0.67 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 22.67 -0.71 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 21.73 -0.86 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.50 -1.03 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.87 -0.67 46 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 18.57 -1.10 29 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.63 -1.22 32 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.42 -1.15 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.45 -0.96 40 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 11.97 -0.42 46 0 0 0
27NOV26 60.00 C 9.10 9.10 9.10 9.93 -1.07 43 1 6 +1
27NOV26 62.50 C 0.00 0.00 0.00 8.41 -0.82 44 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 7.05 -0.67 44 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 5.86 -0.63 45 0 148 0
27NOV26 70.00 C 0.00 0.00 0.00 4.88 -0.58 45 0 279 0
27NOV26 72.50 C 0.00 0.00 0.00 4.11 -0.53 46 0 70 0
27NOV26 75.00 C 3.35 3.35 3.35 3.40 -0.50 47 4 81 0
27NOV26 77.50 C 0.00 0.00 0.00 2.74 -0.44 47 0 24 0
27NOV26 80.00 C 2.96 2.96 2.96 2.19 -0.39 47 1 87 +1
27NOV26 82.50 C 0.00 0.00 0.00 1.74 -0.34 47 0 22 0
27NOV26 85.00 C 2.62 2.62 2.20 1.38 -0.28 47 7 253 -1
27NOV26 87.50 C 0.00 0.00 0.00 1.08 -0.25 46 0 48 0
27NOV26 90.00 C 1.87 1.87 1.87 0.85 -0.20 46 4 32 -4
27NOV26 92.50 C 0.00 0.00 0.00 0.66 -0.17 46 0 20 0
27NOV26 95.00 C 0.00 0.00 0.00 0.51 -0.14 46 0 54 0
27NOV26 97.50 C 0.00 0.00 0.00 0.39 -0.12 46 0 57 0
27NOV26 100.00 C 1.05 1.05 1.00 0.30 -0.10 46 3 19 +3
27NOV26 102.50 C 1.02 1.05 1.02 0.23 -0.08 46 4 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.18 -0.06 46 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.14 -0.05 47 0 37 0
27NOV26 110.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 32 0
27NOV26 112.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 4 0
27NOV26 115.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 24 0
27NOV26 117.50 C 0.54 0.54 0.54 0.05 -0.02 47 15 21 +15
27NOV26 120.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
27NOV26 142.50 C 0.23 0.23 0.23 0.01 0.00 52 1 59 -1
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV26 150.00 C 0.15 0.15 0.15 0.01 0.00 55 10 82 +10
30DEC26 25.00 C 0.00 0.00 0.00 42.44 -0.73 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 41.45 -0.98 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 40.46 -0.95 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 39.47 -0.98 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 38.48 -0.87 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 37.49 -0.76 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 36.50 -0.74 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 35.51 -0.76 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 34.53 -0.82 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 33.54 -0.67 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 32.56 -0.73 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 31.58 -0.81 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 30.60 -0.71 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 29.62 -0.62 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 28.65 -0.87 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 27.68 -0.86 45 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 26.72 -0.74 45 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 25.56 -1.10 0 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 24.83 -0.71 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.63 -1.13 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.67 -0.84 31 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 21.73 -0.88 34 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.52 -1.42 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.87 -0.88 35 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 18.82 -1.09 31 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 17.99 -1.24 35 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 15.99 -1.08 38 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 14.12 -1.10 40 0 48 0
30DEC26 57.50 C 0.00 0.00 0.00 12.76 -0.49 45 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 11.11 -0.54 45 0 87 0
30DEC26 62.50 C 10.68 10.68 10.68 9.33 -0.67 43 4 176 0
30DEC26 65.00 C 7.77 7.77 7.77 8.02 -0.63 43 1 718 0
30DEC26 67.50 C 0.00 0.00 0.00 6.85 -0.64 44 0 86 0
30DEC26 70.00 C 6.40 6.40 6.40 5.93 -0.63 45 6 1,027 0
30DEC26 72.50 C 5.19 5.19 5.11 5.16 -0.60 46 501 2,876 +434
30DEC26 75.00 C 5.40 5.40 5.40 4.39 -0.49 46 6 166 -4
30DEC26 77.50 C 0.00 0.00 0.00 3.68 -0.44 46 0 147 0
30DEC26 80.00 C 4.17 4.17 3.44 3.06 -0.40 46 11 795 +1
30DEC26 82.50 C 0.00 0.00 0.00 2.54 -0.35 46 0 179 0
30DEC26 85.00 C 0.00 0.00 0.00 2.10 -0.31 46 0 1,318 0
30DEC26 87.50 C 0.00 0.00 0.00 1.73 -0.28 46 0 305 0
30DEC26 90.00 C 2.68 2.68 2.68 1.42 -0.24 46 1 269 -1
30DEC26 92.50 C 0.00 0.00 0.00 1.17 -0.20 46 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 0.95 -0.18 45 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 0.78 -0.15 46 0 264 0
30DEC26 100.00 C 0.00 0.00 0.00 0.63 -0.13 45 0 218 0
30DEC26 102.50 C 1.54 1.54 1.54 0.51 -0.11 45 1 113 0
30DEC26 105.00 C 0.00 0.00 0.00 0.41 -0.10 45 0 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 -0.09 45 0 91 0
30DEC26 110.00 C 1.12 1.15 1.12 0.27 -0.07 45 4 147 0
30DEC26 112.50 C 1.08 1.08 1.08 0.22 -0.06 45 2 28 +2
30DEC26 115.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.14 -0.04 45 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 29 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 96 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 150.00 C 0.32 0.32 0.32 0.01 0.00 46 10 66 0
30MAR27 25.00 C 0.00 0.00 0.00 42.63 -0.76 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 41.65 -0.78 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 40.68 -0.73 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 39.70 -0.75 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 38.73 -0.70 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 37.76 -0.78 46 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 36.79 -0.70 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 35.51 -0.98 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 34.53 -1.15 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 33.54 -1.06 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 32.56 -1.06 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 31.58 -1.09 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 30.60 -1.15 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 29.62 -1.19 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 28.65 -1.16 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 27.68 -1.20 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 26.91 -1.13 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 26.00 -1.05 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 25.02 -1.13 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.22 -1.09 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.34 -1.10 35 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 22.51 -1.21 36 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 21.72 -0.94 38 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 20.95 -0.97 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 20.20 -0.97 40 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 19.46 -0.90 40 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 17.69 -0.91 42 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 16.03 -0.90 42 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 14.48 -0.90 43 0 612 0
30MAR27 60.00 C 0.00 0.00 0.00 13.05 -0.88 44 0 14 0
30MAR27 62.50 C 0.00 0.00 0.00 11.72 -0.87 44 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 10.50 -0.85 44 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 9.45 -0.77 45 0 4 0
30MAR27 70.00 C 8.80 8.80 8.80 8.60 -0.63 46 1 47 +1
30MAR27 72.50 C 0.00 0.00 0.00 7.84 -0.59 47 0 519 0
30MAR27 75.00 C 0.00 0.00 0.00 7.05 -0.67 47 0 1,225 0
30MAR27 77.50 C 0.00 0.00 0.00 6.25 -0.75 47 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 5.54 -0.71 47 0 101 0
30MAR27 82.50 C 0.00 0.00 0.00 4.90 -0.67 47 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 4.34 -0.63 47 0 337 0
30MAR27 87.50 C 0.00 0.00 0.00 3.83 -0.59 47 0 68 0
30MAR27 90.00 C 4.80 4.80 4.80 3.38 -0.55 46 5 129 +5
30MAR27 92.50 C 0.00 0.00 0.00 2.98 -0.52 46 0 111 0
30MAR27 95.00 C 4.31 4.31 4.11 2.62 -0.48 46 10 23 -6
30MAR27 97.50 C 0.00 0.00 0.00 2.31 -0.45 46 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 2.03 -0.42 46 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 1.78 -0.39 46 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 1.57 -0.35 46 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 1.38 -0.32 46 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 1.21 -0.30 46 0 55 0
30MAR27 112.50 C 0.00 0.00 0.00 1.06 -0.28 46 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.93 -0.25 46 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 0.82 -0.23 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.72 -0.21 46 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.63 -0.19 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.55 -0.18 46 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.48 -0.16 46 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.42 -0.15 46 0 34 0
30MAR27 132.50 C 0.00 0.00 0.00 0.37 -0.14 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.33 -0.12 46 0 0 0
30MAR27 137.50 C 1.54 1.54 1.54 0.29 -0.11 46 4 78 0
30MAR27 140.00 C 1.26 1.26 1.26 0.25 -0.10 46 1 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.22 -0.09 46 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.19 -0.09 46 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.17 -0.07 46 0 1 0
30MAR27 150.00 C 1.00 1.00 1.00 0.15 -0.07 46 1 6 0
29JUN27 25.00 C 0.00 0.00 0.00 42.63 -1.09 0 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 41.65 -1.03 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 40.68 -1.07 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 39.70 -1.11 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 38.73 -1.16 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 37.76 -1.19 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 36.79 -1.17 0 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 35.59 -1.42 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 34.82 -1.29 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 33.86 -1.30 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 32.95 -1.26 0 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 32.04 -1.39 0 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 31.14 -1.25 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 30.22 -1.53 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 29.36 -1.43 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 28.50 -1.41 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 27.80 -1.28 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 26.75 -1.31 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 26.12 -1.08 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 25.22 -1.15 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 24.47 -1.27 40 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 23.74 -1.18 41 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 23.02 -1.08 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.31 -1.01 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.63 -0.91 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.12 -0.79 44 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 19.34 -0.74 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.82 -0.72 44 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 16.39 -0.71 44 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 15.06 -0.71 45 0 13 0
29JUN27 62.50 C 0.00 0.00 0.00 13.82 -0.66 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.67 -0.65 45 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 11.72 -0.75 46 0 1 0
29JUN27 70.00 C 11.00 11.00 11.00 10.80 -0.70 46 3 616 0
29JUN27 72.50 C 0.00 0.00 0.00 10.08 -0.59 47 0 21 0
29JUN27 75.00 C 9.20 9.20 9.20 9.37 -0.57 48 1 21 +1
29JUN27 77.50 C 0.00 0.00 0.00 8.59 -0.55 48 0 15 0
29JUN27 80.00 C 9.07 9.07 8.80 7.84 -0.52 48 17 119 +15
29JUN27 82.50 C 0.00 0.00 0.00 7.15 -0.50 48 0 28 0
29JUN27 85.00 C 7.55 7.55 7.18 6.52 -0.47 48 6 111 +5
29JUN27 87.50 C 0.00 0.00 0.00 5.95 -0.44 48 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 5.42 -0.42 48 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 4.94 -0.39 48 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 4.50 -0.37 48 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 3.97 -0.48 47 0 21 0
29JUN27 100.00 C 4.84 4.84 4.84 3.73 -0.33 47 1 285 +1
29JUN27 102.50 C 0.00 0.00 0.00 3.30 -0.41 47 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 3.00 -0.38 47 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 2.73 -0.36 47 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 2.49 -0.33 47 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 2.27 -0.31 47 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 2.06 -0.22 47 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 1.88 -0.21 47 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 1.71 -0.19 47 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 1.56 -0.18 47 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 1.42 -0.17 47 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 1.30 -0.15 47 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 1.18 -0.15 47 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 1.08 -0.13 47 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.98 -0.13 47 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.90 -0.12 47 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.82 -0.11 47 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.75 -0.10 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 0.68 -0.10 47 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.62 -0.09 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.57 -0.08 47 0 5 0
29SEP27 27.00 C 0.00 0.00 0.00 40.98 -1.28 0 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 40.25 -1.09 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 39.24 -1.22 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 38.35 -1.17 42 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 37.27 -1.41 35 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 36.28 -1.32 33 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 35.38 -1.33 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 34.49 -1.33 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 33.61 -1.45 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 32.74 -1.32 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 31.89 -1.31 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 31.04 -1.31 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 30.20 -1.29 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 29.68 -0.99 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 28.87 -0.97 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 28.08 -0.97 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 27.30 -0.96 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 26.54 -0.93 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 25.65 -1.06 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 24.96 -0.99 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 24.25 -1.00 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 23.59 -0.98 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 22.95 -0.92 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.32 -0.89 44 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 20.81 -0.75 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.39 -0.70 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.05 -0.70 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.01 -0.42 46 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.62 -0.66 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.73 -0.54 46 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.64 -0.80 46 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 12.90 -0.53 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.12 -0.65 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 11.40 -0.46 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.63 -0.42 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.86 -0.40 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 9.15 -0.38 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 8.49 -0.36 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.88 -0.33 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 7.31 -0.31 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 6.78 -0.30 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 6.29 -0.28 48 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 5.83 -0.27 48 0 0 0
29SEP27 100.00 C 6.50 6.50 6.50 5.41 -0.25 48 2 2 +2
29SEP27 102.50 C 0.00 0.00 0.00 5.02 -0.24 48 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 4.66 -0.23 48 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 4.33 -0.21 48 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.02 -0.20 48 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 3.73 -0.19 48 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 3.47 -0.17 48 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.22 -0.17 48 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.99 -0.16 48 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.78 -0.15 48 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 2.51 -0.21 47 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.34 -0.19 47 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 2.17 -0.19 47 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 2.08 -0.11 48 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.88 -0.16 47 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.75 -0.15 47 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.63 -0.14 47 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 1.52 -0.13 47 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.42 -0.12 47 0 0 0
TOTAL CALL 4,964 48,543 +2,950
04SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
04SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
04SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
04SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
04SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 65.00 P 0.02 0.02 0.01 0.00 -0.02 0 40 88 -10
04SEP26 66.00 P 0.04 0.23 0.03 0.00 -0.08 0 224 213 +179
04SEP26 67.00 P 0.08 0.80 0.06 0.00 -0.25 0 442 211 +26
04SEP26 68.00 P 0.30 2.00 0.20 0.80 +0.17 0 267 0 -43
04SEP26 69.00 P 0.56 2.57 0.56 1.80 +0.54 0 61 0 -59
04SEP26 70.00 P 1.70 3.60 1.70 2.80 +0.70 0 4 0 -25
04SEP26 71.00 P 2.65 4.55 2.65 3.80 +0.74 0 12 0 -21
04SEP26 72.00 P 3.00 5.35 3.00 4.80 +0.73 0 14 0 -15
04SEP26 73.00 P 4.50 4.50 4.50 5.80 +0.70 0 3 0 -12
04SEP26 74.00 P 0.00 0.00 0.00 6.80 +0.67 0 1 0 -1
04SEP26 75.00 P 6.61 8.30 6.61 7.80 +0.64 0 6 0 -8
04SEP26 76.00 P 0.00 0.00 0.00 8.80 +0.61 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 9.80 +0.58 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 10.80 +0.55 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 11.80 +0.52 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 12.80 +0.49 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 13.80 +0.49 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 14.80 +0.49 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 15.80 +0.49 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 16.80 +0.49 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 17.80 +0.49 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 18.80 +0.49 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 19.80 +0.49 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 20.80 +0.49 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 21.80 +0.49 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 22.80 +0.49 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 23.80 +0.49 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 24.80 +0.49 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 3 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 59.00 P 0.03 0.03 0.03 0.02 0.00 43 2 5 +2
11SEP26 60.00 P 0.05 0.06 0.05 0.05 +0.02 44 16 29 +11
11SEP26 61.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 8 0
11SEP26 62.00 P 0.11 0.26 0.11 0.16 +0.04 43 66 80 +35
11SEP26 63.00 P 0.18 0.44 0.18 0.29 +0.09 44 12 30 +9
11SEP26 64.00 P 0.31 0.62 0.31 0.47 +0.13 44 32 73 +16
11SEP26 65.00 P 0.38 1.10 0.36 0.73 +0.18 43 95 125 +9
11SEP26 66.00 P 1.00 1.50 0.92 1.09 +0.26 44 35 76 +12
11SEP26 67.00 P 1.20 2.01 1.20 1.54 +0.34 44 22 27 +11
11SEP26 68.00 P 1.39 2.81 1.39 2.09 +0.42 45 41 43 +8
11SEP26 69.00 P 2.21 3.18 2.21 2.74 +0.50 45 20 40 +15
11SEP26 70.00 P 3.74 3.74 3.74 3.49 +0.59 46 3 7 +3
11SEP26 71.00 P 3.21 5.00 3.21 4.30 +0.65 48 8 8 +8
11SEP26 72.00 P 3.60 5.60 3.60 5.18 +0.71 50 11 11 +11
11SEP26 73.00 P 0.00 0.00 0.00 5.93 +0.58 43 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 6.87 +0.59 43 1 1 +1
11SEP26 75.00 P 7.90 7.90 7.90 7.83 +0.67 42 5 5 +5
11SEP26 76.00 P 0.00 0.00 0.00 8.81 +0.62 42 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 9.80 +0.58 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 11.12 +0.87 81 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 12.15 +0.87 87 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 13.18 +0.87 94 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 14.21 +0.90 101 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 15.24 +0.93 107 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 16.27 +0.88 114 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 17.30 +0.90 120 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 18.33 +0.89 127 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 19.36 +0.96 133 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 20.39 +0.98 139 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 21.42 +1.00 145 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 22.45 +1.04 151 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 23.48 +1.04 157 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 24.51 +1.07 163 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 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 91 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 52 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 147 0
29SEP26 50.00 P 0.06 0.06 0.06 0.02 0.00 47 23 3,298 -5
29SEP26 52.50 P 0.10 0.10 0.10 0.06 +0.01 47 2 1,188 -2
29SEP26 55.00 P 0.15 0.15 0.15 0.15 +0.01 46 5 1,729 0
29SEP26 57.50 P 0.24 0.36 0.24 0.35 +0.04 46 46 818 +14
29SEP26 60.00 P 0.47 0.76 0.47 0.71 +0.10 46 142 1,219 -2
29SEP26 62.50 P 0.85 1.40 0.84 1.28 +0.11 46 141 1,055 +29
29SEP26 65.00 P 1.49 2.50 1.49 2.17 +0.16 46 54 1,308 -12
29SEP26 67.50 P 2.65 3.91 2.50 3.44 +0.33 47 72 686 +65
29SEP26 70.00 P 3.92 5.60 3.92 5.01 +0.45 48 24 904 +4
29SEP26 72.50 P 0.00 0.00 0.00 6.80 +0.53 50 0 767 0
29SEP26 75.00 P 9.20 9.20 9.20 8.84 +0.63 51 1 1,040 0
29SEP26 77.50 P 0.00 0.00 0.00 11.06 +0.71 54 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 13.41 +0.76 58 0 397 0
29SEP26 82.50 P 0.00 0.00 0.00 15.86 +0.81 64 0 161 0
29SEP26 85.00 P 0.00 0.00 0.00 18.36 +0.89 70 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 20.91 +1.05 77 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 23.48 +1.04 85 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 26.05 +1.41 93 3 78 0
29SEP26 95.00 P 0.00 0.00 0.00 28.54 +1.31 98 3 38 0
29SEP26 97.50 P 0.00 0.00 0.00 30.93 +1.23 100 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 33.51 +1.52 108 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 36.03 +1.28 113 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.53 +1.32 118 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.02 +1.26 122 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.52 +1.17 126 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.00 +1.17 130 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.51 +1.25 134 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.02 +1.39 139 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.51 +1.25 142 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 56.03 +1.57 147 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.33 +1.07 142 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.80 +1.06 144 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.32 +1.15 148 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 66.01 +1.16 160 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 68.51 +1.23 163 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 71.01 +1.36 167 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 73.55 +1.30 171 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 76.01 +1.46 173 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 78.51 +1.15 176 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 81.00 +1.14 178 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 83.52 +1.32 182 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 87 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 46 0 50 0
29OCT26 44.00 P 0.05 0.05 0.05 0.03 0.00 46 20 120 -20
29OCT26 45.00 P 0.00 0.00 0.00 0.04 0.00 46 0 29 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 0.00 46 0 61 0
29OCT26 47.00 P 0.08 0.08 0.08 0.08 0.00 46 1 18 +1
29OCT26 48.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 115 0
29OCT26 50.00 P 0.18 0.18 0.18 0.20 +0.02 46 3 297 +3
29OCT26 52.50 P 0.26 0.26 0.26 0.38 +0.03 46 1 309 +1
29OCT26 55.00 P 0.42 0.57 0.42 0.67 +0.05 45 28 716 -19
29OCT26 57.50 P 0.84 1.00 0.83 1.10 +0.07 45 53 256 +28
29OCT26 60.00 P 1.60 1.67 1.47 1.70 +0.11 45 32 543 +27
29OCT26 62.50 P 2.02 2.50 2.02 2.48 +0.15 45 33 887 +16
29OCT26 65.00 P 2.97 3.80 2.97 3.55 +0.26 45 93 603 +9
29OCT26 67.50 P 4.00 5.20 3.95 4.97 +0.34 47 35 1,260 +23
29OCT26 70.00 P 5.70 5.80 5.70 6.46 +0.38 48 19 446 +19
29OCT26 72.50 P 0.00 0.00 0.00 8.14 +0.45 48 0 134 0
29OCT26 75.00 P 0.00 0.00 0.00 9.99 +0.50 49 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 12.00 +0.56 50 0 172 0
29OCT26 80.00 P 0.00 0.00 0.00 14.15 +0.63 51 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 16.40 +0.69 53 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 18.74 +0.74 56 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 21.15 +0.78 59 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 23.61 +0.81 62 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 26.11 +0.90 66 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 28.65 +1.08 71 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 31.10 +1.25 73 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 33.57 +1.30 76 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 36.05 +1.30 79 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 38.54 +0.99 83 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 41.05 +1.24 86 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 43.52 +1.15 88 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 46.00 +1.17 91 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 48.52 +1.26 94 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 51.03 +1.37 97 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 53.52 +1.26 99 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 56.03 +1.37 102 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 58.33 +1.07 100 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 60.93 +1.19 105 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 63.40 +1.23 107 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 66.04 +1.19 112 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 68.52 +1.24 114 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 71.03 +1.38 117 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 73.55 +1.30 120 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 76.03 +1.48 121 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 78.52 +1.16 123 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 81.06 +1.20 126 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 83.52 +1.32 127 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 65 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 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.04 0.05 0.04 0.02 0.00 47 4 6 +4
27NOV26 39.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 40.00 P 0.05 0.08 0.05 0.04 0.00 47 6 20 +6
27NOV26 41.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 0.00 46 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.21 0.00 46 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.33 0.00 46 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.40 0.00 46 0 25 0
27NOV26 50.00 P 0.00 0.00 0.00 0.51 +0.01 46 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.82 +0.02 46 0 161 0
27NOV26 55.00 P 1.08 1.08 1.08 1.25 +0.03 45 1 96 +1
27NOV26 57.50 P 1.39 1.63 1.39 1.83 +0.05 45 22 163 +22
27NOV26 60.00 P 2.13 2.54 2.13 2.56 +0.08 45 86 734 +86
27NOV26 62.50 P 3.66 3.66 3.66 3.46 +0.13 45 1 260 +1
27NOV26 65.00 P 4.14 4.92 4.11 4.62 +0.20 46 35 562 +31
27NOV26 67.50 P 5.51 5.80 5.51 6.09 +0.29 47 16 229 +1
27NOV26 70.00 P 0.00 0.00 0.00 7.56 +0.26 48 0 168 0
27NOV26 72.50 P 8.91 9.84 8.91 9.21 +0.33 48 2 1,025 +2
27NOV26 75.00 P 0.00 0.00 0.00 11.00 +0.41 49 0 32 0
27NOV26 77.50 P 0.00 0.00 0.00 12.90 +0.45 49 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 14.92 +0.49 50 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 17.07 +0.57 51 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 19.29 +0.62 52 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 21.58 +0.65 54 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 23.94 +0.76 56 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 26.35 +0.83 58 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.81 +0.84 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.30 +1.12 64 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 33.79 +1.35 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 36.18 +1.28 68 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 38.54 +0.99 69 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 41.06 +1.25 72 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 43.52 +1.15 74 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 46.00 +1.17 76 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 48.52 +1.26 78 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 51.03 +1.37 81 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 53.52 +1.17 83 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 56.03 +1.37 85 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 58.39 +1.13 84 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 60.93 +1.19 87 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 63.40 +1.17 89 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 66.04 +1.19 93 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 68.52 +1.24 95 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 71.03 +1.33 97 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 73.55 +1.30 99 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 76.03 +1.48 101 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 78.52 +1.16 102 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 81.06 +1.20 105 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 83.52 +1.32 106 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.03 0.03 0.03 0.01 0.00 55 6 6 0
30DEC26 29.00 P 0.03 0.03 0.03 0.01 0.00 53 30 30 -30
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 35.00 P 0.05 0.07 0.05 0.02 0.00 45 25 56 +20
30DEC26 36.00 P 0.06 0.08 0.06 0.03 0.00 46 5 19 +3
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 0.00 46 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 0.00 45 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 0.00 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 0.00 45 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.33 +0.01 45 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.40 +0.01 45 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.48 +0.01 45 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.59 +0.01 45 0 192 0
30DEC26 49.00 P 0.00 0.00 0.00 0.70 +0.01 45 0 65 0
30DEC26 50.00 P 0.74 0.75 0.74 0.84 +0.03 45 31 547 +1
30DEC26 52.50 P 1.00 1.10 1.00 1.25 +0.05 45 11 340 +8
30DEC26 55.00 P 1.45 1.60 1.45 1.78 +0.07 45 6 402 +2
30DEC26 57.50 P 2.08 2.08 2.08 2.44 +0.08 44 4 581 0
30DEC26 60.00 P 2.94 3.36 2.94 3.26 +0.11 44 18 1,202 +3
30DEC26 62.50 P 3.70 4.10 3.70 4.23 +0.16 44 2 708 +1
30DEC26 65.00 P 5.00 5.80 5.00 5.51 +0.22 45 10 2,663 -4
30DEC26 67.50 P 6.42 6.42 6.42 6.96 +0.26 46 1 398 0
30DEC26 70.00 P 8.90 8.90 8.90 8.45 +0.30 47 1 2,074 +1
30DEC26 72.50 P 0.00 0.00 0.00 10.07 +0.37 47 0 1,082 0
30DEC26 75.00 P 0.00 0.00 0.00 11.79 +0.40 48 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 13.66 +0.45 48 0 163 0
30DEC26 80.00 P 16.20 16.20 16.20 15.63 +0.52 49 1 437 0
30DEC26 82.50 P 0.00 0.00 0.00 17.66 +0.52 49 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 19.83 +0.59 50 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 22.04 +0.63 51 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 24.33 +0.67 53 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 26.66 +0.70 54 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 29.06 +0.73 56 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 31.48 +0.87 58 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 33.95 +1.08 60 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 36.45 +1.19 63 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 38.88 +1.24 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.29 +1.24 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.70 +1.28 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.09 +1.26 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.54 +1.13 68 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.03 +1.17 70 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.52 +1.17 72 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 56.08 +1.42 75 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 58.49 +0.99 75 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.97 +1.23 77 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 63.40 +0.95 77 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 66.04 +1.19 81 0 18 0
30DEC26 135.00 P 0.00 0.00 0.00 68.52 +1.17 83 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 71.03 +1.33 85 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 73.55 +1.30 86 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 76.03 +1.28 88 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 78.52 +1.16 89 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 81.06 +1.20 91 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 83.52 +1.32 92 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 45 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 -0.04 46 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.28 -0.02 46 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.34 -0.01 46 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.41 -0.02 46 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.47 -0.04 46 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.55 -0.05 45 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.66 -0.05 46 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.77 -0.06 45 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.89 -0.06 45 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.04 -0.07 45 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.20 -0.07 45 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.36 -0.07 45 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.55 -0.07 45 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 1.76 -0.07 45 0 16 0
30MAR27 50.00 P 1.50 1.71 1.50 1.97 -0.08 45 25 514 +22
30MAR27 52.50 P 0.00 0.00 0.00 2.60 -0.08 45 0 472 0
30MAR27 55.00 P 2.71 3.08 2.71 3.32 -0.07 45 17 701 +6
30MAR27 57.50 P 3.76 3.96 3.76 4.17 -0.07 45 40 774 0
30MAR27 60.00 P 0.00 0.00 0.00 5.14 -0.05 45 0 1,320 0
30MAR27 62.50 P 0.00 0.00 0.00 6.20 -0.04 45 0 338 0
30MAR27 65.00 P 7.05 7.05 7.05 7.60 +0.18 46 6 228 -6
30MAR27 67.50 P 9.00 9.00 9.00 9.11 +0.39 47 2 74 +2
30MAR27 70.00 P 0.00 0.00 0.00 10.71 +0.34 47 0 144 0
30MAR27 72.50 P 0.00 0.00 0.00 12.27 +0.29 48 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 13.97 +0.21 48 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 15.71 +0.13 48 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 17.60 +0.20 49 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 19.50 +0.20 49 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 21.53 +0.29 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 23.59 +0.30 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 25.72 +0.36 50 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 27.92 +0.40 51 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 30.13 +0.41 52 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 32.43 +0.50 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.75 +0.51 54 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 37.10 +0.54 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 39.51 +0.62 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.93 +0.63 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 44.37 +0.66 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 46.85 +0.74 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 49.25 +0.82 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 51.61 +0.83 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 54.01 +0.81 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 56.40 +1.12 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 58.82 +1.11 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 61.24 +1.19 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 63.64 +0.99 65 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 66.18 +1.25 67 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 68.64 +1.29 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 71.03 +1.05 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 73.55 +1.11 69 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 76.13 +1.25 71 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 78.52 +1.16 71 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 81.06 +1.20 73 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 83.52 +1.24 74 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 0.00 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.15 0.00 47 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.19 0.00 47 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.35 0.00 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.66 +0.02 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.78 +0.02 47 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.90 +0.02 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.02 +0.02 46 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.17 +0.02 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.34 +0.03 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.50 +0.02 46 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.68 +0.03 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.90 +0.04 46 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.12 +0.04 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.34 +0.04 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.58 +0.06 46 0 28 0
29JUN27 49.00 P 0.00 0.00 0.00 2.86 +0.07 46 0 24 0
29JUN27 50.00 P 0.00 0.00 0.00 3.14 +0.07 46 0 50 0
29JUN27 52.50 P 0.00 0.00 0.00 3.88 +0.10 46 0 1,058 0
29JUN27 55.00 P 4.15 4.18 4.15 4.76 +0.10 46 2 853 +2
29JUN27 57.50 P 0.00 0.00 0.00 5.70 +0.14 46 0 75 0
29JUN27 60.00 P 6.15 6.15 6.15 6.76 +0.13 46 2 77 +2
29JUN27 62.50 P 0.00 0.00 0.00 7.90 +0.19 46 0 165 0
29JUN27 65.00 P 8.90 9.52 8.90 9.27 +0.28 46 3 153 +3
29JUN27 67.50 P 0.00 0.00 0.00 10.73 +0.27 47 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 12.34 +0.34 47 0 618 0
29JUN27 72.50 P 0.00 0.00 0.00 14.04 +0.36 48 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 15.85 +0.44 49 0 465 0
29JUN27 77.50 P 17.66 17.66 17.66 17.59 +0.36 49 1 57 0
29JUN27 80.00 P 19.59 19.59 19.59 19.35 +0.36 49 1 80 0
29JUN27 82.50 P 0.00 0.00 0.00 21.26 +0.41 50 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 23.18 +0.42 50 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 25.15 +0.45 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 27.23 +0.50 51 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 29.31 +0.50 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 31.43 +0.53 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.64 +0.58 52 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 35.86 +0.59 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 38.09 +0.59 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 40.40 +0.65 54 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 42.73 +0.65 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 45.08 +0.67 55 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 47.45 +0.69 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 49.87 +0.73 57 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 52.30 +0.73 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 54.72 +0.80 59 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 57.06 +0.81 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 59.44 +0.85 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 61.79 +0.84 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 64.16 +0.86 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 66.73 +1.06 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 68.95 +1.03 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 71.55 +1.21 64 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 73.98 +1.24 64 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 76.42 +1.26 65 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 78.68 +1.12 64 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 81.14 +1.14 65 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 83.60 +1.12 65 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.41 +0.03 48 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.55 0.00 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.64 +0.02 47 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.74 +0.04 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.87 +0.05 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.99 +0.05 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.29 +0.08 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.46 +0.08 47 0 0 0
29SEP27 40.00 P 1.22 1.31 1.22 1.63 +0.08 47 15 15 +15
29SEP27 41.00 P 0.00 0.00 0.00 1.80 +0.08 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 2.03 +0.11 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.25 +0.11 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.48 +0.11 47 0 0 0
29SEP27 45.00 P 2.20 2.20 2.20 2.70 +0.11 47 4 4 +4
29SEP27 46.00 P 0.00 0.00 0.00 2.98 +0.15 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.27 +0.15 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.55 +0.14 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.84 +0.15 47 0 0 0
29SEP27 50.00 P 3.62 3.62 3.62 4.14 +0.16 47 1 2 +1
29SEP27 52.50 P 0.00 0.00 0.00 5.03 +0.19 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.94 +0.20 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.01 +0.25 46 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.10 +0.26 46 0 1 0
29SEP27 62.50 P 0.00 0.00 0.00 9.33 +0.33 46 0 95 0
29SEP27 65.00 P 10.22 10.22 10.22 10.78 +0.50 47 1 1 +1
29SEP27 67.50 P 0.00 0.00 0.00 12.32 +0.56 48 0 54 0
29SEP27 70.00 P 0.00 0.00 0.00 13.71 +0.37 47 0 20 0
29SEP27 72.50 P 0.00 0.00 0.00 15.41 +0.41 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.20 +0.47 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.03 +0.51 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.90 +0.53 50 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.71 +0.53 50 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.64 +0.55 50 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.57 +0.55 50 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.53 +0.57 51 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.59 +0.62 51 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.68 +0.62 51 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 34.79 +0.63 52 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 36.92 +0.65 52 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 39.14 +0.69 52 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 41.37 +0.69 53 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 43.62 +0.70 53 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 45.88 +0.71 54 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 48.21 +0.74 54 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 50.56 +0.75 55 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 52.92 +0.76 56 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 55.29 +0.76 57 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 57.70 +0.79 58 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 60.07 +0.76 58 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 62.41 +0.80 58 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 64.76 +0.81 59 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 67.10 +0.82 59 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 69.46 +0.83 59 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 71.82 +0.84 60 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 74.30 +0.97 60 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 76.60 +0.95 60 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 79.02 +0.97 61 0 0 0
TOTAL PUT 2,721 54,368 +557
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$ 70.500
04SEP26 45.00 C 0.00 0.00 0.00 25.50 -0.10 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 25.00 -0.10 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 24.50 -0.10 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 24.00 -0.10 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 23.50 -0.10 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 23.00 -0.10 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 22.50 -0.10 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 22.00 -0.10 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 21.50 -0.10 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 21.00 -0.10 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 20.50 -0.10 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 19.50 -0.10 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 18.50 -0.10 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 17.50 -0.10 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 16.50 -0.10 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 15.50 -0.10 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 14.50 -0.10 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 13.50 -0.10 0 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 12.50 -0.10 0 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 11.50 -0.10 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 9.50 -0.11 0 0 0 -32
04SEP26 62.00 C 0.00 0.00 0.00 8.50 -0.11 0 0 0 -17
04SEP26 63.00 C 0.00 0.00 0.00 7.50 -0.11 0 0 0 -15
04SEP26 64.00 C 0.00 0.00 0.00 6.50 -0.11 0 0 0 -29
04SEP26 65.00 C 0.00 0.00 0.00 5.50 -0.11 0 0 0 -17
04SEP26 66.00 C 4.00 4.00 4.00 4.50 -0.12 0 5 0 -47
04SEP26 67.00 C 0.00 0.00 0.00 3.50 -0.15 0 0 0 -17
04SEP26 68.00 C 1.95 1.96 1.95 2.50 -0.15 0 28 0 -45
04SEP26 69.00 C 0.94 0.94 0.92 1.50 -0.34 0 28 0 -32
04SEP26 70.00 C 0.80 0.80 0.28 0.50 -0.67 0 74 0 -33
04SEP26 71.00 C 0.64 0.64 0.22 0.00 -0.68 0 60 87 -16
04SEP26 72.00 C 0.44 0.44 0.08 0.00 -0.35 0 31 119 +15
04SEP26 73.00 C 0.03 0.03 0.03 0.00 -0.17 0 4 65 -4
04SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 71 0
04SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 50 0
04SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
04SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
04SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 22.53 -0.10 90 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 22.03 -0.37 87 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 21.53 -0.09 84 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 21.03 -0.39 80 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 20.53 -0.34 76 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 19.53 -0.42 68 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 18.53 -0.16 0 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 17.53 -0.11 0 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 16.53 -0.25 0 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 15.53 -0.47 0 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 14.53 -0.22 0 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 13.53 -0.23 0 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 12.50 -0.53 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 11.54 -0.47 49 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 10.55 -0.44 50 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 9.57 -0.42 51 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 8.60 -0.40 51 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 7.65 -0.16 51 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 6.72 -0.18 51 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 5.83 -0.20 51 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 4.99 -0.22 51 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 4.21 -0.21 51 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 3.42 -0.20 49 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 2.78 -0.22 49 0 2 0
11SEP26 70.00 C 0.00 0.00 0.00 2.23 -0.22 50 10 25 +10
11SEP26 71.00 C 0.00 0.00 0.00 1.74 -0.24 50 0 1 0
11SEP26 72.00 C 1.99 1.99 1.45 1.35 -0.23 50 18 38 +15
11SEP26 73.00 C 1.05 1.13 0.97 1.03 -0.19 51 21 47 +16
11SEP26 74.00 C 1.19 1.19 0.67 0.79 -0.14 52 30 65 +28
11SEP26 75.00 C 1.00 1.00 0.68 0.57 -0.17 51 20 88 +3
11SEP26 76.00 C 0.78 0.78 0.47 0.40 -0.15 51 4 29 -2
11SEP26 77.00 C 0.35 0.35 0.34 0.28 -0.12 51 7 52 -4
11SEP26 78.00 C 0.00 0.00 0.00 0.19 -0.10 51 0 46 0
11SEP26 79.00 C 0.00 0.00 0.00 0.13 -0.07 51 0 20 0
11SEP26 80.00 C 0.23 0.23 0.23 0.09 -0.05 52 1 18 +1
11SEP26 81.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 3 0
11SEP26 82.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 1 0
11SEP26 83.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 15 0
11SEP26 84.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 18 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.59 -0.22 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.59 -0.39 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.67 -0.32 85 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.59 -0.23 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.67 -0.15 78 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.65 -0.19 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.57 -0.26 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.59 -0.11 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.70 -0.22 67 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 18.08 -0.21 0 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 15.88 -0.20 61 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 13.50 -0.22 57 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 11.00 -0.36 48 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 8.86 -0.12 48 0 413 0
29SEP26 65.00 C 0.00 0.00 0.00 6.93 -0.12 48 0 1,962 0
29SEP26 67.50 C 5.60 5.60 5.60 5.25 -0.13 48 2 1,147 0
29SEP26 70.00 C 4.42 4.42 3.78 3.79 -0.10 47 10 405 0
29SEP26 72.50 C 3.03 3.03 2.48 2.73 -0.08 48 38 277 -5
29SEP26 75.00 C 2.25 2.40 1.90 1.93 -0.06 48 31 427 +2
29SEP26 77.50 C 1.60 1.74 1.19 1.27 -0.09 48 46 438 +30
29SEP26 80.00 C 1.01 1.08 0.86 0.83 -0.06 48 60 684 -13
29SEP26 82.50 C 0.82 0.88 0.58 0.52 -0.04 48 32 476 +10
29SEP26 85.00 C 0.45 0.52 0.45 0.31 -0.04 48 10 482 0
29SEP26 87.50 C 0.35 0.35 0.35 0.19 -0.02 48 5 634 +5
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 542 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 0.00 49 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 144 0
29SEP26 100.00 C 0.08 0.08 0.08 0.01 -0.01 48 4 239 -4
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 27.73 -0.34 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 26.77 -0.33 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 25.63 -0.42 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 24.81 -0.28 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 23.84 -0.28 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.87 -0.32 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.92 -0.34 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.94 -0.32 52 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 18.57 -0.25 50 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 16.33 -0.26 50 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 14.03 -0.26 47 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 11.92 -0.16 46 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 10.03 -0.17 46 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 8.22 -0.27 45 0 78 0
29OCT26 67.50 C 0.00 0.00 0.00 6.80 +0.03 46 0 61 0
29OCT26 70.00 C 0.00 0.00 0.00 5.43 -0.10 46 0 173 0
29OCT26 72.50 C 0.00 0.00 0.00 4.36 -0.09 46 0 291 0
29OCT26 75.00 C 4.05 4.05 3.34 3.48 -0.07 47 19 193 +13
29OCT26 77.50 C 2.71 2.71 2.57 2.73 -0.09 47 17 150 +1
29OCT26 80.00 C 2.22 2.22 2.03 2.09 -0.14 47 9 106 +5
29OCT26 82.50 C 1.61 1.61 1.61 1.58 -0.12 47 1 118 0
29OCT26 85.00 C 0.00 0.00 0.00 1.19 -0.10 47 0 52 0
29OCT26 87.50 C 1.07 1.07 1.07 0.88 -0.08 47 1 130 0
29OCT26 90.00 C 0.00 0.00 0.00 0.64 -0.08 47 0 30 0
29OCT26 92.50 C 0.74 0.74 0.74 0.47 -0.06 47 15 95 +15
29OCT26 95.00 C 0.71 0.71 0.58 0.34 -0.04 47 17 101 +2
27NOV26 43.00 C 0.00 0.00 0.00 27.96 -0.14 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.00 -0.14 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.01 -0.17 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.08 -0.21 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.14 -0.12 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.16 -0.25 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.23 -0.16 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.30 -0.20 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.01 -0.17 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.83 -0.23 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.73 -0.30 46 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 12.79 -0.24 46 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 11.11 -0.17 47 0 347 0
27NOV26 65.00 C 9.40 9.40 9.40 9.40 -0.30 46 1 41 0
27NOV26 67.50 C 8.84 8.84 8.03 8.16 -0.09 47 2 41 -1
27NOV26 70.00 C 0.00 0.00 0.00 6.75 -0.18 46 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 5.69 -0.15 47 0 16 0
27NOV26 75.00 C 0.00 0.00 0.00 4.78 -0.10 47 0 328 0
27NOV26 77.50 C 4.16 4.16 4.16 3.98 -0.12 47 1 80 0
27NOV26 80.00 C 3.50 3.50 3.50 3.30 -0.15 48 30 86 +30
27NOV26 82.50 C 0.00 0.00 0.00 2.69 -0.13 47 0 6 0
27NOV26 85.00 C 0.00 0.00 0.00 2.18 -0.12 47 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 1.76 -0.10 47 0 17 0
27NOV26 90.00 C 0.00 0.00 0.00 1.41 -0.09 47 0 1 0
27NOV26 92.50 C 0.00 0.00 0.00 1.12 -0.09 47 0 4 0
27NOV26 95.00 C 0.00 0.00 0.00 0.89 -0.08 47 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 29.20 -0.22 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.25 -0.23 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.31 -0.25 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.37 -0.26 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.42 -0.22 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 24.52 -0.27 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.59 -0.29 50 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 22.71 -0.15 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.81 -0.18 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 19.65 -0.22 48 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 17.58 -0.21 48 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 15.13 -0.72 42 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 13.78 -0.44 47 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 12.08 -0.51 46 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 10.48 -0.42 46 0 487 0
30DEC26 67.50 C 0.00 0.00 0.00 9.21 -0.17 46 0 382 0
30DEC26 70.00 C 8.20 8.20 8.20 8.01 -0.13 47 1 188 +1
30DEC26 72.50 C 0.00 0.00 0.00 6.94 -0.14 47 0 177 0
30DEC26 75.00 C 0.00 0.00 0.00 6.03 -0.10 47 0 868 0
30DEC26 77.50 C 5.06 5.11 5.06 5.21 -0.10 47 30 186 -15
30DEC26 80.00 C 0.00 0.00 0.00 4.49 -0.13 48 0 617 0
30DEC26 82.50 C 0.00 0.00 0.00 3.82 -0.11 48 0 140 0
30DEC26 85.00 C 3.34 3.34 3.34 3.23 -0.11 48 106 714 +14
30DEC26 87.50 C 0.00 0.00 0.00 2.73 -0.09 48 0 157 0
30DEC26 90.00 C 2.88 2.88 2.88 2.29 -0.09 47 1 663 0
30DEC26 92.50 C 2.23 2.23 2.23 1.92 -0.09 47 101 117 +100
30DEC26 95.00 C 2.08 2.08 2.08 1.61 -0.07 47 1 149 -1
30DEC26 97.50 C 0.00 0.00 0.00 1.35 -0.06 47 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.12 -0.06 47 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 0.91 -0.07 47 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.75 -0.07 47 0 75 0
30DEC26 107.50 C 0.00 0.00 0.00 0.62 -0.06 47 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 30.10 -0.40 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 29.18 -0.42 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 28.32 -0.41 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.60 -0.25 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.74 -0.25 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.91 -0.30 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.93 -0.38 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.14 -0.35 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.44 -0.24 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.34 -0.40 49 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 19.50 -0.38 48 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 17.78 -0.45 48 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 16.16 -0.52 48 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 14.66 -0.50 47 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 13.04 -0.50 46 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 12.07 -0.16 48 0 65 0
30MAR27 70.00 C 0.00 0.00 0.00 11.08 -0.01 49 0 100 0
30MAR27 72.50 C 10.05 10.05 10.05 10.09 +0.04 49 1 51 0
30MAR27 75.00 C 0.00 0.00 0.00 8.98 -0.09 48 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 8.31 +0.05 49 0 65 0
30MAR27 80.00 C 7.98 7.98 7.98 7.49 0.00 49 1 120 0
30MAR27 82.50 C 0.00 0.00 0.00 6.73 -0.06 49 0 81 0
30MAR27 85.00 C 0.00 0.00 0.00 6.04 -0.09 49 0 196 0
30MAR27 87.50 C 0.00 0.00 0.00 5.42 -0.12 49 0 65 0
30MAR27 90.00 C 0.00 0.00 0.00 4.85 -0.12 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 4.35 -0.10 49 0 49 0
30MAR27 95.00 C 0.00 0.00 0.00 3.89 -0.10 49 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 3.48 -0.09 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.11 -0.09 49 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 2.78 -0.08 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.48 -0.08 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 2.21 -0.08 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 29.97 -0.34 51 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 29.19 -0.31 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.35 -0.37 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.54 -0.35 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.75 -0.41 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.99 -0.40 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.24 -0.38 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.48 -0.40 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.68 -0.40 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.98 -0.38 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.43 -0.44 49 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 17.73 -0.32 48 0 192 0
29JUN27 62.50 C 0.00 0.00 0.00 16.73 -0.28 49 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 15.25 -0.46 49 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 14.04 -0.48 48 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 12.98 -0.27 49 1 49 0
29JUN27 72.50 C 0.00 0.00 0.00 12.06 -0.06 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.12 -0.19 49 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 10.30 -0.16 49 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 9.65 +0.06 50 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 8.83 -0.05 50 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 8.14 -0.09 50 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 7.49 -0.10 50 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 6.85 -0.09 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 6.30 -0.08 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.81 -0.08 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 5.31 -0.09 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 4.86 -0.07 50 1 7 0
29JUN27 102.50 C 0.00 0.00 0.00 4.49 -0.07 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.12 -0.08 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 3.76 -0.08 49 0 230 0
29SEP27 47.00 C 0.00 0.00 0.00 27.64 -0.24 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.91 -0.25 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.20 -0.26 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.55 -0.23 50 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.94 -0.22 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.33 -0.29 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.86 -0.30 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.49 -0.34 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.27 -0.33 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 17.03 -0.44 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.93 -0.41 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 14.96 -0.10 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.06 -0.04 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.17 -0.08 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.35 -0.08 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 11.57 -0.06 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 10.92 -0.03 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 10.14 -0.09 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 9.50 -0.08 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 8.90 -0.07 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 8.29 -0.07 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.70 -0.06 50 0 0 0
TOTAL CALL 936 25,582 -33
04SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
04SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
04SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
04SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
04SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
04SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
04SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
04SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
04SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
04SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
04SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 61 0
04SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 66 0
04SEP26 69.00 P 0.12 0.12 0.06 0.00 -0.29 0 3 63 +1
04SEP26 70.00 P 0.47 0.47 0.04 0.00 -0.62 0 39 28 -19
04SEP26 71.00 P 0.46 0.46 0.46 0.50 -0.62 0 15 0 -12
04SEP26 72.00 P 2.00 2.00 0.99 1.50 -0.31 0 3 0 -5
04SEP26 73.00 P 2.77 2.77 2.77 2.50 -0.14 0 2 0 -2
04SEP26 74.00 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 8.50 +0.10 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 12.50 -0.14 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 13.50 -0.15 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 14.50 -0.16 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 15.50 -0.18 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 16.50 -0.15 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 17.50 -0.16 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 18.50 -0.17 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 19.50 -0.18 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 20.50 -0.17 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 21.50 -0.17 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 12 0
11SEP26 62.00 P 0.11 0.12 0.11 0.07 -0.04 52 32 35 +32
11SEP26 63.00 P 0.00 0.00 0.00 0.12 -0.05 52 0 16 0
11SEP26 64.00 P 0.21 0.21 0.20 0.19 -0.07 51 14 19 +4
11SEP26 65.00 P 0.38 0.38 0.30 0.29 -0.11 50 2 32 0
11SEP26 66.00 P 0.41 0.57 0.41 0.44 -0.14 50 27 40 +24
11SEP26 67.00 P 0.58 0.64 0.58 0.65 -0.16 50 20 42 +9
11SEP26 68.00 P 0.81 1.13 0.70 0.93 -0.17 50 40 21 -10
11SEP26 69.00 P 1.45 1.45 1.14 1.29 -0.18 50 18 18 +15
11SEP26 70.00 P 1.46 1.68 1.46 1.68 -0.23 49 26 46 +3
11SEP26 71.00 P 1.92 1.92 1.92 2.29 -0.15 52 5 8 +5
11SEP26 72.00 P 0.00 0.00 0.00 2.88 -0.17 52 0 1 0
11SEP26 73.00 P 0.00 0.00 0.00 3.56 -0.10 52 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 4.30 -0.14 53 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 5.02 -0.06 51 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 5.86 -0.04 51 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 6.74 -0.01 51 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 7.65 +0.01 50 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 8.59 +0.03 50 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 9.55 +0.05 50 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 10.53 +0.07 51 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 11.67 +0.23 70 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 12.64 0.00 72 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 13.59 -0.06 71 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 14.59 -0.07 75 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 15.55 -0.13 73 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 16.62 -0.03 86 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 17.55 -0.11 80 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 18.56 -0.11 85 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 19.59 -0.09 93 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 20.58 -0.09 95 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 21.55 -0.12 93 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,867 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 49 0 612 0
29SEP26 55.00 P 0.23 0.23 0.23 0.07 -0.01 48 1 1,087 -1
29SEP26 57.50 P 0.32 0.32 0.32 0.17 -0.01 48 11 1,241 0
29SEP26 60.00 P 0.46 0.55 0.46 0.39 -0.01 48 27 1,846 +2
29SEP26 62.50 P 0.70 0.87 0.70 0.75 -0.02 48 12 745 -3
29SEP26 65.00 P 1.14 1.50 1.14 1.30 -0.06 48 16 2,249 -2
29SEP26 67.50 P 1.89 1.89 1.89 2.10 -0.10 47 1 948 -1
29SEP26 70.00 P 2.90 3.44 2.90 3.23 -0.07 48 17 485 +11
29SEP26 72.50 P 0.00 0.00 0.00 4.67 +0.01 49 0 338 0
29SEP26 75.00 P 6.40 6.40 6.40 6.30 +0.07 48 1 413 +1
29SEP26 77.50 P 0.00 0.00 0.00 8.12 +0.03 48 0 448 0
29SEP26 80.00 P 0.00 0.00 0.00 10.48 +0.44 54 0 1,241 0
29SEP26 82.50 P 0.00 0.00 0.00 12.73 +0.49 56 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 15.02 +0.36 58 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 17.36 +0.36 59 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 19.80 +0.12 63 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 22.22 +0.31 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.50 +0.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.17 +0.27 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.50 +0.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.17 +0.27 80 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.50 +0.05 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.18 +0.28 89 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.69 +0.29 94 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.00 +0.10 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 -0.01 46 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 0.06 -0.01 46 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 107 0
29OCT26 50.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 116 0
29OCT26 52.50 P 0.00 0.00 0.00 0.23 -0.02 47 0 230 0
29OCT26 55.00 P 0.65 0.65 0.60 0.43 -0.04 47 23 298 +21
29OCT26 57.50 P 0.97 0.97 0.86 0.74 -0.05 47 61 342 +12
29OCT26 60.00 P 1.25 1.37 1.23 1.19 -0.06 47 22 248 -6
29OCT26 62.50 P 1.70 1.82 1.70 1.80 -0.08 47 16 167 0
29OCT26 65.00 P 2.30 2.30 2.30 2.54 -0.11 46 1 349 0
29OCT26 67.50 P 3.52 3.52 3.22 3.43 -0.16 45 30 346 +13
29OCT26 70.00 P 4.84 4.84 4.80 4.69 -0.15 46 3 166 -1
29OCT26 72.50 P 0.00 0.00 0.00 6.00 -0.11 46 0 4 0
29OCT26 75.00 P 0.00 0.00 0.00 7.70 -0.14 47 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 9.36 -0.33 46 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 11.24 -0.03 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 13.61 +0.35 51 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.77 +0.06 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.00 +0.11 53 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.28 +0.13 54 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.53 +0.29 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.88 +0.23 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 0.23 -0.02 47 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.37 -0.02 47 0 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.61 -0.03 47 0 75 0
27NOV26 55.00 P 1.07 1.08 1.07 0.95 -0.04 47 64 103 +52
27NOV26 57.50 P 1.55 1.55 1.48 1.42 -0.05 47 23 124 +15
27NOV26 60.00 P 0.00 0.00 0.00 2.01 -0.08 47 4 115 +4
27NOV26 62.50 P 0.00 0.00 0.00 2.71 -0.14 47 0 105 0
27NOV26 65.00 P 3.79 3.79 3.79 3.59 -0.08 47 3 191 0
27NOV26 67.50 P 4.48 4.48 4.48 4.57 -0.16 46 4 50 0
27NOV26 70.00 P 0.00 0.00 0.00 5.89 -0.06 47 0 32 0
27NOV26 72.50 P 0.00 0.00 0.00 7.30 -0.05 47 0 12 0
27NOV26 75.00 P 9.00 9.00 9.00 8.90 -0.02 48 15 15 +15
27NOV26 77.50 P 0.00 0.00 0.00 10.74 +0.26 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 12.59 +0.21 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 14.56 +0.20 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.60 +0.29 51 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.71 +0.29 51 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.88 +0.14 52 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.11 +0.13 52 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.39 +0.18 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.01 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 95 0
30DEC26 47.00 P 0.00 0.00 0.00 0.42 -0.01 47 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 -0.01 47 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.60 -0.02 47 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 0.72 -0.02 47 0 217 0
30DEC26 52.50 P 0.00 0.00 0.00 1.08 -0.02 47 0 358 0
30DEC26 55.00 P 1.60 1.66 1.60 1.54 -0.03 47 125 1,460 +105
30DEC26 57.50 P 2.25 2.25 2.12 2.12 -0.04 47 121 641 +27
30DEC26 60.00 P 2.89 2.89 2.89 2.76 -0.11 47 50 724 +6
30DEC26 62.50 P 0.00 0.00 0.00 3.55 -0.20 46 0 299 0
30DEC26 65.00 P 0.00 0.00 0.00 4.46 -0.30 46 0 273 0
30DEC26 67.50 P 0.00 0.00 0.00 5.52 -0.38 46 2 315 -2
30DEC26 70.00 P 0.00 0.00 0.00 6.99 0.00 47 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 8.38 -0.01 47 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 10.07 +0.12 48 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 11.62 -0.04 48 2 78 +2
30DEC26 80.00 P 0.00 0.00 0.00 13.40 +0.13 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 15.43 +0.28 49 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 17.41 +0.31 50 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 19.47 +0.39 50 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 21.59 +0.33 51 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 23.72 +0.29 51 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 25.91 +0.30 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 28.19 +0.19 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.45 +0.21 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.76 +0.33 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.10 +0.22 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.47 +0.31 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.65 -0.01 49 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.77 -0.02 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.89 -0.02 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.02 -0.02 49 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.17 -0.03 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.35 -0.02 49 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.52 -0.02 49 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.70 -0.03 49 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 1.93 -0.03 49 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.47 -0.06 49 0 253 0
30MAR27 55.00 P 0.00 0.00 0.00 3.06 -0.10 48 0 255 0
30MAR27 57.50 P 0.00 0.00 0.00 3.81 -0.10 48 0 188 0
30MAR27 60.00 P 0.00 0.00 0.00 4.66 -0.10 47 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 5.65 -0.09 47 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 6.74 -0.08 47 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 7.98 -0.06 47 0 36 0
30MAR27 70.00 P 9.25 9.25 9.25 9.32 -0.04 48 15 61 +15
30MAR27 72.50 P 0.00 0.00 0.00 10.76 -0.19 48 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 11.98 -0.37 47 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 13.92 +0.02 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 15.65 +0.03 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 17.58 +0.13 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.46 +0.38 50 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 21.28 +0.28 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 23.39 +0.30 50 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 25.43 +0.44 50 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 27.52 +0.43 51 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 29.64 +0.29 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.82 +0.30 51 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 33.97 +0.30 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.19 +0.31 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.45 +0.34 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.59 -0.01 49 0 46 0
29JUN27 44.00 P 0.00 0.00 0.00 1.77 -0.01 49 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 1.97 -0.02 49 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 2.21 -0.01 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.44 -0.01 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.68 -0.01 50 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 2.94 -0.01 49 0 21 0
29JUN27 50.00 P 0.00 0.00 0.00 3.22 -0.03 49 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 3.92 -0.05 49 0 33 0
29JUN27 55.00 P 4.73 4.73 4.73 4.72 -0.04 49 1 76 +1
29JUN27 57.50 P 0.00 0.00 0.00 5.65 -0.01 49 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 6.62 -0.04 49 0 144 0
29JUN27 62.50 P 0.00 0.00 0.00 7.70 -0.05 49 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 8.91 -0.03 49 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.21 -0.03 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.59 -0.03 49 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 13.04 -0.05 49 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 14.59 -0.03 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.22 -0.04 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 17.91 +0.03 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 19.80 +0.34 50 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 21.61 +0.34 50 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 23.48 +0.44 50 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 25.42 +0.39 51 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 27.37 +0.40 51 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 29.39 +0.44 51 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 31.42 +0.44 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.49 +0.45 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.60 +0.43 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.71 +0.42 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.89 +0.45 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.38 -0.03 50 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.68 0.00 50 0 0 0
29SEP27 49.00 P 3.86 3.86 3.86 3.93 +0.07 49 2 2 +2
29SEP27 50.00 P 0.00 0.00 0.00 4.23 +0.12 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.03 +0.09 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.15 +0.19 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.15 +0.20 50 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 7.96 -0.06 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.20 +0.02 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.38 -0.04 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.72 -0.04 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.19 +0.02 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.63 -0.05 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.19 -0.04 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.97 +0.12 50 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.51 -0.04 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.34 +0.25 50 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.18 +0.31 50 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 25.03 +0.32 50 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.94 +0.35 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.85 +0.35 51 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.84 +0.38 51 0 0 0
TOTAL PUT 919 30,140 +333
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$ 15.690
29SEP26 11.00 C 0.00 0.00 0.00 4.73 +0.26 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.21 +0.24 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.71 +0.23 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.23 +0.25 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.74 +0.25 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 +0.23 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.72 +0.22 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 +0.20 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 +0.16 20 0 60 0
29SEP26 15.50 C 0.47 0.47 0.44 0.46 +0.12 20 17 30 0
29SEP26 16.00 C 0.21 0.21 0.21 0.22 +0.07 20 2 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.03 20 0 89 0
29SEP26 17.00 C 0.06 0.06 0.06 0.03 +0.01 20 3 80 -3
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 195 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 4.76 +0.26 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.26 +0.25 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.77 +0.24 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.25 +0.21 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.75 +0.22 18 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.27 +0.22 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.84 +0.22 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.37 +0.17 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.99 +0.14 22 0 66 0
29OCT26 15.50 C 0.00 0.00 0.00 0.69 +0.13 22 0 69 0
29OCT26 16.00 C 0.00 0.00 0.00 0.45 +0.10 22 0 101 0
29OCT26 16.50 C 0.00 0.00 0.00 0.27 +0.06 22 0 342 0
29OCT26 17.00 C 0.17 0.17 0.17 0.15 +0.03 22 4 290 0
29OCT26 17.50 C 0.09 0.09 0.09 0.08 +0.01 22 15 197 +15
29OCT26 18.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 0.00 22 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.80 +0.25 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.30 +0.25 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.82 +0.25 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.30 +0.22 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.80 +0.21 22 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.34 +0.21 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.90 +0.19 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.49 +0.16 22 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 1.17 +0.16 24 0 45 0
27NOV26 15.50 C 0.00 0.00 0.00 0.86 +0.14 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.61 +0.11 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.42 +0.08 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.28 +0.05 23 0 340 0
27NOV26 17.50 C 0.00 0.00 0.00 0.18 +0.03 23 0 510 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.85 +0.25 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.36 +0.25 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.85 +0.22 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.38 +0.22 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.87 +0.21 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 +0.19 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 +0.15 22 0 0 0
30DEC26 14.50 C 1.65 1.65 1.65 1.62 +0.14 23 2 2 +2
30DEC26 15.00 C 0.00 0.00 0.00 1.28 +0.13 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 +0.10 23 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 +0.10 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 +0.05 22 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 +0.07 23 0 270 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.04 23 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.97 +0.23 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.50 +0.23 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.03 +0.22 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.59 +0.24 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.14 +0.28 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.65 +0.19 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.31 +0.17 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 +0.17 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 +0.16 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.36 +0.16 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.09 +0.12 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 +0.12 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 +0.10 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.56 +0.09 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 +0.07 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 +0.05 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.04 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.03 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 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 5.12 +0.25 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.64 +0.23 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.17 +0.23 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.72 +0.22 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.29 +0.22 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.79 +0.20 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.50 +0.20 25 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.15 +0.18 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.78 +0.16 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.55 +0.15 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.29 +0.13 23 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.08 +0.13 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.89 +0.11 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 +0.10 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.59 +0.08 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 +0.08 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.38 +0.06 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 +0.05 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 +0.04 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 0.00 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.12 +0.23 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.65 +0.24 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.19 +0.25 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.74 +0.24 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.32 +0.25 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.84 +0.24 23 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.50 +0.20 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.15 +0.18 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.85 +0.21 23 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.59 +0.19 23 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.35 +0.19 23 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.14 +0.18 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.99 +0.20 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.83 +0.18 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.67 +0.14 23 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 0.57 +0.13 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.47 +0.11 23 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.39 +0.10 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.32 +0.09 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.21 +0.06 23 0 0 0
TOTAL CALL 43 7,277 +14
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.03 21 0 56 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.07 20 0 386 0
29SEP26 15.50 P 0.24 0.25 0.23 0.23 -0.13 20 60 535 +55
29SEP26 16.00 P 0.56 0.56 0.52 0.51 -0.18 21 20 408 +10
29SEP26 16.50 P 0.90 0.90 0.90 0.87 -0.21 20 3 246 -3
29SEP26 17.00 P 0.00 0.00 0.00 1.32 -0.22 20 0 167 0
29SEP26 17.50 P 0.00 0.00 0.00 1.81 -0.23 0 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.31 -0.23 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 2.81 -0.24 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.33 -0.23 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 -0.23 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.33 -0.23 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.33 -0.23 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.31 -0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.31 -0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.31 -0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.31 -0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.31 -0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.31 -0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.31 -0.24 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.31 -0.25 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.31 -0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.31 -0.25 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 0.12 -0.05 22 0 95 0
29OCT26 15.00 P 0.27 0.27 0.27 0.24 -0.09 22 2 178 0
29OCT26 15.50 P 0.44 0.44 0.44 0.42 -0.12 22 15 190 +15
29OCT26 16.00 P 0.00 0.00 0.00 0.67 -0.15 21 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.01 -0.18 22 0 376 0
29OCT26 17.00 P 0.00 0.00 0.00 1.40 -0.20 22 0 305 0
29OCT26 17.50 P 0.00 0.00 0.00 1.84 -0.22 22 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.31 -0.23 0 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 2.81 -0.25 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.34 -0.22 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.84 -0.22 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.34 -0.22 40 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.34 -0.22 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.31 -0.25 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.31 -0.25 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.31 -0.25 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.31 -0.25 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.21 -0.06 22 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.35 -0.09 22 0 14 0
27NOV26 15.50 P 0.00 0.00 0.00 0.55 -0.12 22 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 0.80 -0.15 22 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.12 -0.17 22 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.49 -0.19 22 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.90 -0.20 22 0 35 0
27NOV26 18.00 P 0.00 0.00 0.00 2.34 -0.22 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.82 -0.24 23 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.34 -0.22 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.84 -0.22 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.34 -0.22 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.34 -0.22 39 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.31 -0.25 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.31 -0.25 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.31 -0.25 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 -0.07 23 0 29 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 -0.10 22 0 70 0
30DEC26 15.50 P 0.66 0.66 0.66 0.65 -0.12 22 12 206 0
30DEC26 16.00 P 0.00 0.00 0.00 0.92 -0.14 23 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.22 -0.17 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 -0.18 22 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.96 -0.20 22 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.39 -0.21 23 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 2.84 -0.22 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.34 -0.22 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 -0.22 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 -0.22 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.34 -0.22 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.31 -0.25 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.31 -0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.31 -0.25 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.31 -0.25 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.31 -0.25 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.31 -0.25 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.31 -0.24 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.31 -0.25 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.31 -0.25 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.31 -0.25 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.03 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 -0.05 23 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.06 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 -0.04 23 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 -0.09 23 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.16 -0.11 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.45 -0.13 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 -0.17 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.09 -0.17 22 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.48 -0.22 22 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.94 -0.17 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.37 -0.20 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.84 -0.22 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.34 -0.22 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.34 -0.22 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.31 -0.25 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.31 -0.25 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.31 -0.25 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.31 -0.25 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.31 -0.25 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.31 -0.25 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.31 -0.26 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.31 -0.25 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.31 -0.25 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 -0.03 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 -0.04 23 0 13 0
29JUN27 13.50 P 0.52 0.52 0.52 0.54 -0.05 23 1 4 +1
29JUN27 14.00 P 0.00 0.00 0.00 0.69 -0.06 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.87 -0.08 22 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.14 -0.05 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.36 -0.10 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.65 -0.11 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.96 -0.12 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.37 -0.14 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.65 -0.24 21 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.03 -0.16 20 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.43 -0.17 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.84 -0.18 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.26 -0.18 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.69 -0.19 15 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.57 -0.21 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.48 -0.21 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.41 -0.21 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.34 -0.23 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.31 -0.25 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.67 -0.01 23 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.06 -0.01 23 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.26 -0.08 22 0 10 0
29SEP27 15.50 P 0.00 0.00 0.00 1.52 -0.09 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.86 -0.05 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.18 -0.06 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.52 -0.08 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.80 -0.09 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.16 -0.11 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.55 -0.12 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.94 -0.13 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.35 -0.14 19 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.77 -0.16 18 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.64 -0.19 0 0 0 0
TOTAL PUT 113 5,418 +78
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$ 106.300
29SEP26 46.00 C 0.00 0.00 0.00 60.64 +1.15 212 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.46 +0.95 190 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.46 +0.95 186 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.45 +0.95 180 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.45 +0.95 176 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.96 +1.41 166 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.46 +1.39 156 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.13 +1.58 160 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.63 +0.97 151 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.91 +1.35 124 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.41 +1.44 116 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.13 +1.80 124 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.41 +1.32 100 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.13 +1.53 107 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.41 +1.32 86 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 29.13 +1.53 92 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 26.42 +1.35 73 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 24.13 +1.63 77 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 21.54 +1.62 67 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 18.84 +1.49 42 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 16.34 +1.57 36 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 13.84 +1.99 30 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 11.34 +1.97 24 0 8 0
29SEP26 97.50 C 0.00 0.00 0.00 8.87 +1.88 26 0 53 0
29SEP26 100.00 C 0.00 0.00 0.00 6.54 +1.66 26 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 4.52 +1.32 26 0 24 0
29SEP26 105.00 C 0.00 0.00 0.00 2.87 +0.84 25 0 75 0
29SEP26 107.50 C 2.01 2.01 2.01 1.86 +0.63 26 1 73 +1
29SEP26 110.00 C 0.00 0.00 0.00 1.15 +0.47 26 0 62 0
29SEP26 112.50 C 0.00 0.00 0.00 0.65 +0.29 26 0 51 0
29SEP26 115.00 C 0.65 0.65 0.65 0.34 +0.16 26 1 6 +1
29SEP26 117.50 C 0.00 0.00 0.00 0.17 +0.08 26 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.13 +1.58 113 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.63 +0.97 106 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.12 +1.39 99 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.63 +1.24 93 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.17 +1.27 88 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.67 +1.31 82 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.13 +1.34 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.63 +1.54 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.17 +1.53 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.62 +1.55 59 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 24.13 +1.63 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.69 +1.77 50 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.09 +1.74 43 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 16.34 +1.57 28 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 13.84 +1.97 24 0 39 0
29OCT26 95.00 C 0.00 0.00 0.00 11.39 +1.85 24 0 8 0
29OCT26 97.50 C 0.00 0.00 0.00 9.11 +1.64 24 0 35 0
29OCT26 100.00 C 0.00 0.00 0.00 7.14 +1.38 24 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 5.50 +1.04 24 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 4.10 +1.00 24 0 83 0
29OCT26 107.50 C 0.00 0.00 0.00 2.95 +0.61 24 0 92 0
29OCT26 110.00 C 0.00 0.00 0.00 2.24 +0.61 25 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.55 +0.46 25 0 36 0
29OCT26 115.00 C 0.00 0.00 0.00 1.04 +0.33 24 0 24 0
29OCT26 117.50 C 1.20 1.20 1.20 0.68 +0.23 24 1 30 0
29OCT26 120.00 C 0.00 0.00 0.00 0.43 +0.15 24 0 62 0
29OCT26 122.50 C 0.00 0.00 0.00 0.27 +0.10 24 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.16 +0.06 24 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.63 +1.54 56 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.17 +1.53 53 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.62 +1.55 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.13 +1.63 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.69 +1.77 40 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.09 +1.74 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.34 +1.51 24 0 40 0
27NOV26 92.50 C 0.00 0.00 0.00 13.94 +1.85 25 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.75 +1.72 24 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 9.82 +1.60 25 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 8.11 +1.42 25 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 6.44 +1.07 24 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 5.18 +1.15 24 0 59 0
27NOV26 107.50 C 0.00 0.00 0.00 4.10 +0.88 24 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.29 +0.88 25 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 2.50 +0.72 25 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 1.88 +0.60 25 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 1.39 +0.48 25 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.01 +0.37 25 0 64 0
27NOV26 122.50 C 0.00 0.00 0.00 0.72 +0.29 25 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.50 +0.21 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.34 +0.15 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.23 +0.11 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.64 +1.15 102 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.59 +1.08 98 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.59 +1.08 96 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.59 +1.09 93 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.58 +1.08 91 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.09 +1.54 86 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 51.59 +1.52 80 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.13 +1.58 76 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.63 +0.97 71 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.12 +1.35 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.63 +1.24 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.17 +1.27 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.67 +1.31 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.13 +1.34 50 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 31.63 +1.54 46 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 29.17 +1.53 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.62 +1.55 39 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 24.13 +1.63 35 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 21.69 +1.76 32 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 19.09 +1.65 28 0 11 0
30DEC26 90.00 C 16.90 16.90 16.90 16.49 +1.66 23 5 23 -5
30DEC26 92.50 C 0.00 0.00 0.00 14.34 +1.70 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 12.36 +1.59 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 10.54 +1.47 23 0 32 0
30DEC26 100.00 C 0.00 0.00 0.00 8.72 +1.28 23 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 7.25 +1.01 23 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 6.04 +0.90 23 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 4.94 +0.89 24 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 4.06 +0.78 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 3.24 +0.69 24 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 2.53 +0.57 24 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 1.95 +0.46 24 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.48 +0.35 24 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 1.13 +0.32 24 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.82 +0.23 23 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 0.61 +0.18 24 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.44 +0.13 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.13 +1.58 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.63 +0.97 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 44.12 +1.35 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.63 +1.24 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.17 +1.27 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.67 +1.31 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.26 +1.47 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.84 +1.75 32 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.45 +1.81 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.08 +1.79 29 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 24.76 +1.79 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.49 +1.76 26 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 20.32 +1.75 26 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 18.19 +1.67 25 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 15.91 +1.75 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.09 +1.47 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 12.53 +1.39 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.84 +1.30 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 9.41 +1.40 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 8.12 +1.08 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.99 +1.04 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 6.07 +1.10 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.13 +0.96 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.34 +0.89 23 0 68 0
30MAR27 117.50 C 3.87 3.87 3.87 3.62 +0.80 23 2 86 +2
30MAR27 120.00 C 0.00 0.00 0.00 3.00 +0.68 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.49 +0.62 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.02 +0.50 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.63 +0.44 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.31 +0.37 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.13 +1.58 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.63 +0.97 35 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.12 +1.35 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.64 +1.25 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.22 +1.32 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.81 +1.45 26 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 34.42 +1.63 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.05 +1.96 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.69 +2.01 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.39 +1.99 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.13 +1.28 22 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 22.95 +1.25 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 20.85 +1.21 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.80 +1.15 21 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 17.41 +1.54 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 15.71 +1.93 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.68 +1.37 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.20 +1.26 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 10.88 +1.23 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.61 +1.08 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.51 +1.06 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.46 +0.93 22 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.54 +0.87 22 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.70 +0.77 22 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.96 +0.72 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.29 +0.62 22 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.70 +0.44 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.21 +0.44 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.82 +0.48 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 2.39 +0.39 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 25.54 +1.29 18 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.61 +1.39 19 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 21.75 +1.48 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 19.96 +1.57 21 0 40 0
29SEP27 92.50 C 0.00 0.00 0.00 18.84 +2.08 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 17.16 +1.93 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.17 +1.40 22 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.71 +1.26 22 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.43 +1.26 22 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.17 +1.12 22 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 10.07 +1.11 22 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 8.98 +0.96 22 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 8.07 +0.96 22 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 7.16 +0.83 22 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 6.40 +0.81 22 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.66 +0.73 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 5.02 +0.67 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.44 +0.40 22 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 4.12 +0.55 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 3.66 +0.65 23 0 0 0
TOTAL CALL 10 3,517 -1
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.04 26 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.09 -0.09 26 0 55 0
29SEP26 95.00 P 0.15 0.15 0.15 0.22 -0.17 26 7 66 +7
29SEP26 97.50 P 0.38 0.38 0.38 0.49 -0.32 26 3 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.97 -0.52 26 0 103 0
29SEP26 102.50 P 1.48 1.48 1.48 1.73 -0.77 25 2 20 0
29SEP26 105.00 P 0.00 0.00 0.00 2.82 -1.07 25 0 2 0
29SEP26 107.50 P 0.00 0.00 0.00 4.35 -1.34 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 6.13 -1.56 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 8.16 -1.74 26 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 10.38 -1.86 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.74 -1.93 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 15.18 -1.45 26 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.65 -1.40 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 20.15 -1.58 28 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.70 -1.48 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.20 -1.76 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.10 -0.06 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.20 -0.12 24 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.40 -0.18 24 0 49 0
29OCT26 95.00 P 0.59 0.59 0.59 0.67 -0.31 24 15 21 0
29OCT26 97.50 P 0.00 0.00 0.00 1.13 -0.46 24 0 4 0
29OCT26 100.00 P 0.00 0.00 0.00 1.79 -0.63 24 0 55 0
29OCT26 102.50 P 0.00 0.00 0.00 2.66 -0.95 24 0 5 0
29OCT26 105.00 P 3.63 3.63 3.63 3.87 -1.13 24 2 6 0
29OCT26 107.50 P 0.00 0.00 0.00 5.45 -1.30 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 6.95 -1.42 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 8.80 -1.89 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 11.16 -1.39 27 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 13.02 -1.82 24 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 15.33 -1.38 24 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 17.72 -1.36 24 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 20.15 -1.58 22 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 22.70 -1.48 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.20 -1.76 31 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.30 -0.07 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.51 -0.11 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 0.79 -0.19 24 0 15 0
27NOV26 95.00 P 1.03 1.03 1.03 1.22 -0.28 24 15 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.80 -0.39 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.56 -0.57 24 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.51 -0.82 24 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 4.74 -1.00 24 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 6.11 -1.25 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 7.79 -1.12 25 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 9.78 -1.04 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 11.76 -1.13 27 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 13.47 -1.61 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 15.65 -1.29 25 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 17.93 -1.64 25 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 20.26 -1.58 24 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 22.70 -1.52 24 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 25.20 -1.76 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 -0.07 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.30 -0.09 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.48 -0.17 23 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.74 -0.22 23 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 1.11 -0.30 23 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 1.61 -0.40 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.26 -0.51 23 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 3.06 -0.64 23 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 4.04 -0.78 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.50 -0.69 24 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 6.73 -1.16 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.41 -1.28 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.23 -1.09 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.15 -1.14 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 13.78 -1.60 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.87 -1.72 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.16 -1.49 24 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.38 -1.46 23 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.70 -1.87 22 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.20 -1.76 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.35 -0.04 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.53 -0.07 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.77 -0.14 23 0 0 0
30MAR27 87.50 P 1.14 1.14 1.14 1.10 -0.20 23 15 15 +15
30MAR27 90.00 P 0.00 0.00 0.00 1.58 -0.20 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.02 -0.31 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 2.81 -0.22 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.39 -0.56 22 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.30 -0.67 22 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 5.33 -0.82 22 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 6.53 -0.71 22 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 7.99 -0.93 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.56 -1.03 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.26 -1.12 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.07 -1.17 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.70 -1.09 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.65 -1.11 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.65 -1.21 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.76 -1.27 22 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.93 -1.64 22 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.20 -1.76 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.22 -0.05 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.33 -0.08 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.49 -0.11 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.71 -0.13 23 0 0 0
29JUN27 82.50 P 1.28 1.28 1.28 1.02 -0.15 23 1 15 -1
29JUN27 85.00 P 0.00 0.00 0.00 1.37 -0.26 23 0 0 0
29JUN27 87.50 P 2.04 2.04 2.04 1.83 -0.31 23 2 0 -2
29JUN27 90.00 P 0.00 0.00 0.00 2.39 -0.36 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.02 -0.47 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.80 -0.52 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.68 -0.62 23 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.66 -0.74 23 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 6.81 -0.79 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.03 -0.94 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 9.42 -0.99 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.58 -1.09 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 12.51 -1.20 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.22 -0.97 24 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.57 -1.82 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.96 -1.35 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.98 -1.36 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.08 -1.33 25 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.27 -1.26 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.46 -1.23 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.49 -0.24 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 1.95 -0.26 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.48 -0.33 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.09 -0.41 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 3.82 -0.46 23 0 0 0
29SEP27 95.00 P 4.81 4.81 4.81 4.62 -0.57 23 2 2 +2
29SEP27 97.50 P 5.72 5.72 5.72 5.58 -0.59 23 2 2 +2
29SEP27 100.00 P 0.00 0.00 0.00 6.58 -0.74 23 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 7.75 -0.76 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 8.98 -0.90 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 10.37 -0.93 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 11.80 -1.08 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 13.40 -1.12 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 15.04 -1.25 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 16.83 -1.30 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 18.68 -1.40 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 20.63 -1.48 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.66 -1.51 25 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.76 -1.46 25 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.96 -1.36 26 0 0 0
TOTAL PUT 66 2,893 +23
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$ 442.800
04SEP26 335.00 C 0.00 0.00 0.00 107.80 - 0 0 0 -
04SEP26 340.00 C 0.00 0.00 0.00 102.80 +9.68 0 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 97.80 +9.55 0 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 92.80 +9.55 0 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 87.80 +9.55 0 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 82.80 +9.54 0 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 77.80 +9.54 0 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 72.80 +9.54 0 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 67.80 +9.65 0 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 62.80 +9.29 0 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 57.80 +9.52 0 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 52.80 +9.50 0 0 0 0
04SEP26 395.00 C 0.00 0.00 0.00 47.80 +9.49 0 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 42.80 +9.48 0 0 0 0
04SEP26 405.00 C 40.00 40.00 40.00 37.80 +9.46 0 5 0 -10
04SEP26 410.00 C 0.00 0.00 0.00 32.80 +9.01 0 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 27.80 +9.29 0 0 0 -94
04SEP26 420.00 C 20.50 20.50 20.50 22.80 +9.18 0 4 0 -108
04SEP26 425.00 C 17.00 17.00 17.00 17.80 +8.90 0 1 0 -159
04SEP26 430.00 C 15.00 15.00 15.00 12.80 +7.65 0 3 0 -191
04SEP26 435.00 C 6.33 11.50 6.30 7.80 +5.37 0 1,051 0 -1,682
04SEP26 440.00 C 3.00 7.17 2.90 2.80 +1.70 0 1,795 15 -2,815
04SEP26 445.00 C 1.00 3.00 0.16 0.00 -0.50 0 7,173 2,978 -733
04SEP26 450.00 C 0.68 0.80 0.01 0.00 -0.22 0 2,441 6,116 -323
04SEP26 455.00 C 0.20 0.20 0.01 0.00 -0.11 0 1,351 1,085 -1,009
04SEP26 460.00 C 0.31 0.31 0.01 0.00 -0.05 0 259 1,832 -94
04SEP26 465.00 C 0.10 0.10 0.01 0.00 -0.03 0 89 1,173 -57
04SEP26 470.00 C 0.02 0.04 0.01 0.00 -0.02 0 106 1,365 -26
04SEP26 475.00 C 0.01 0.01 0.01 0.00 -0.01 0 210 2,580 +150
04SEP26 480.00 C 0.09 0.09 0.01 0.00 -0.01 0 5 1,370 -2
04SEP26 485.00 C 0.09 0.09 0.05 0.00 -0.01 0 12 890 0
04SEP26 490.00 C 0.05 0.05 0.05 0.00 -0.01 0 5 2,022 -5
04SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 607 0
04SEP26 500.00 C 0.01 0.01 0.01 0.00 -0.01 0 17 611 0
04SEP26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
04SEP26 510.00 C 0.04 0.04 0.04 0.00 -0.01 0 13 592 -13
04SEP26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
04SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
04SEP26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
04SEP26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,068 0
04SEP26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 511 0
04SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 410 0
04SEP26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
04SEP26 555.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 436 0
11SEP26 335.00 C 0.00 0.00 0.00 108.93 - 114 0 0 -
11SEP26 340.00 C 0.00 0.00 0.00 104.03 +9.20 111 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 99.04 +9.80 106 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 94.05 +9.79 101 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 89.07 +10.82 96 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 84.08 +10.82 91 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 78.01 +9.75 0 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 73.01 +9.75 0 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 68.02 +9.76 36 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 63.02 +9.51 0 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 58.02 +9.70 0 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 53.03 +9.64 29 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 48.04 +9.54 29 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 43.06 +9.37 28 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 38.11 +9.10 29 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 33.21 +8.72 28 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 28.42 +7.59 29 0 0 0
11SEP26 420.00 C 23.80 27.60 23.80 23.79 +7.37 29 34 19 +19
11SEP26 425.00 C 0.00 0.00 0.00 20.00 +7.22 33 0 59 0
11SEP26 430.00 C 15.00 18.43 15.00 15.86 +6.14 31 93 200 +88
11SEP26 435.00 C 11.00 14.64 11.00 12.18 +5.02 30 91 922 -9
11SEP26 440.00 C 8.10 11.50 8.10 9.03 +3.86 30 115 1,111 -10
11SEP26 445.00 C 6.69 9.00 6.00 6.44 +2.79 30 617 614 +94
11SEP26 450.00 C 4.50 6.66 4.09 4.59 +2.08 30 2,967 2,698 +2,044
11SEP26 455.00 C 3.00 4.60 3.00 3.21 +1.52 31 437 496 +108
11SEP26 460.00 C 2.10 3.32 2.04 2.20 +1.08 31 1,930 1,510 +994
11SEP26 465.00 C 1.67 2.30 1.47 1.47 +0.74 32 445 587 +158
11SEP26 470.00 C 0.88 1.60 0.88 1.01 +0.54 33 952 1,367 +555
11SEP26 475.00 C 0.43 1.15 0.43 0.67 +0.37 34 403 640 +377
11SEP26 480.00 C 0.65 0.80 0.55 0.45 +0.27 34 365 789 +355
11SEP26 485.00 C 0.63 0.63 0.63 0.30 +0.18 35 5 122 +5
11SEP26 490.00 C 0.44 0.45 0.32 0.20 +0.13 36 126 549 +89
11SEP26 495.00 C 0.32 0.32 0.26 0.13 +0.08 37 55 280 +52
11SEP26 500.00 C 0.25 0.26 0.19 0.09 +0.06 37 166 796 +156
11SEP26 505.00 C 0.20 0.20 0.20 0.06 +0.04 38 30 220 +30
11SEP26 510.00 C 0.15 0.17 0.15 0.04 +0.03 39 123 346 +123
11SEP26 515.00 C 0.16 0.16 0.14 0.03 +0.02 40 151 701 -4
11SEP26 520.00 C 0.10 0.10 0.10 0.02 +0.01 41 10 1,107 +10
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 40 0 632 0
11SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
11SEP26 535.00 C 0.09 0.09 0.07 0.01 0.00 44 55 85 +55
11SEP26 540.00 C 0.07 0.07 0.06 0.01 0.00 46 60 64 +60
11SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
11SEP26 555.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 215.00 C 0.00 0.00 0.00 229.33 - 141 0 0 -
29SEP26 220.00 C 0.00 0.00 0.00 224.39 +9.17 138 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 219.40 +9.16 134 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 214.34 +10.34 129 0 2,223 0
29SEP26 235.00 C 0.00 0.00 0.00 209.43 +9.17 127 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 204.44 +9.16 123 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 199.45 +9.16 119 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 194.46 +9.74 116 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 189.39 +9.66 111 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 184.49 +9.14 109 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 179.51 +9.14 106 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 174.52 +9.13 102 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 169.54 +9.13 99 0 0 0
29SEP26 280.00 C 164.14 167.29 163.74 164.53 +9.10 95 900 1,080 +900
29SEP26 285.00 C 0.00 0.00 0.00 159.57 +9.12 93 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 154.59 +9.11 90 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 149.55 +9.05 86 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 144.63 +9.11 84 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 134.61 +9.04 77 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 124.64 +9.03 71 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 114.75 +9.09 67 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 104.80 +9.07 61 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 94.86 +9.03 56 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 84.87 +10.84 50 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 73.77 +9.46 32 0 404 0
29SEP26 380.00 C 0.00 0.00 0.00 64.03 +9.22 32 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 54.49 +8.86 31 0 468 0
29SEP26 400.00 C 40.77 49.00 40.77 45.30 +7.25 31 30 1,185 -8
29SEP26 410.00 C 0.00 0.00 0.00 37.32 +8.19 33 0 2,529 0
29SEP26 420.00 C 0.00 0.00 0.00 29.08 +7.34 31 0 1,166 0
29SEP26 430.00 C 20.61 24.16 20.61 21.94 +6.08 30 780 2,986 -304
29SEP26 440.00 C 14.50 18.49 14.50 15.92 +4.75 30 3,922 12,329 +845
29SEP26 450.00 C 11.00 13.00 10.00 11.19 +3.54 30 1,125 11,421 -34
29SEP26 460.00 C 7.00 9.11 7.00 7.59 +2.38 30 918 18,044 +75
29SEP26 470.00 C 5.00 6.28 4.80 4.98 +1.50 30 820 18,755 +210
29SEP26 480.00 C 3.50 4.42 3.50 3.16 +0.92 30 2,950 15,615 +1,215
29SEP26 490.00 C 2.50 3.00 2.42 1.94 +0.53 30 734 24,364 +219
29SEP26 500.00 C 1.77 2.17 1.65 1.16 +0.28 30 961 25,345 +446
29SEP26 510.00 C 1.05 1.56 1.05 0.68 +0.14 31 724 11,672 -313
29SEP26 520.00 C 1.01 1.20 0.98 0.39 +0.06 31 685 15,419 +166
29SEP26 530.00 C 0.95 0.97 0.85 0.22 +0.02 31 88 12,893 +63
29SEP26 540.00 C 0.80 0.88 0.67 0.12 0.00 31 116 9,889 +20
29SEP26 550.00 C 0.68 0.71 0.55 0.07 0.00 32 163 38,300 +14
29SEP26 560.00 C 0.49 0.52 0.49 0.04 -0.01 32 49 11,387 +32
29SEP26 570.00 C 0.47 0.47 0.47 0.02 -0.01 32 8 8,215 0
29SEP26 580.00 C 0.48 0.48 0.44 0.01 -0.01 32 303 12,816 +300
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5,181 0
29SEP26 600.00 C 0.30 0.39 0.23 0.01 0.00 36 117 24,969 +90
29SEP26 610.00 C 0.33 0.33 0.33 0.01 0.00 38 35 5,622 0
29SEP26 620.00 C 0.19 0.19 0.19 0.01 0.00 39 291 9,955 -291
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,189 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8,765 0
29SEP26 650.00 C 0.26 0.26 0.15 0.01 0.00 45 31 30,637 -30
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6,962 0
29SEP26 670.00 C 0.14 0.14 0.10 0.01 0.00 48 450 4,361 +450
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,601 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,185 0
29SEP26 720.00 C 0.03 0.03 0.03 0.01 0.00 55 1 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 58 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,254 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 65 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,521 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 68 0 349 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 69 0 844 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 70 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 71 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 72 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 74 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 76 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 78 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 79 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 215.00 C 0.00 0.00 0.00 230.21 - 100 0 0 -
29OCT26 220.00 C 0.00 0.00 0.00 225.25 +9.17 97 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 220.28 +9.17 95 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 215.31 +9.16 92 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 210.32 +9.14 89 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 205.37 +9.15 87 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 200.40 +9.15 84 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 195.42 +9.14 82 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 190.44 +9.14 79 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 185.49 +9.14 77 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 180.51 +9.12 75 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 175.56 +9.14 73 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 170.59 +9.13 70 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 165.61 +9.12 68 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 160.66 +9.13 66 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 155.68 +9.11 64 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 150.73 +9.12 62 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 145.77 +9.12 60 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 135.88 +9.10 56 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 126.01 +9.08 52 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 116.15 +9.03 49 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 106.36 +8.99 46 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 96.61 +8.93 43 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 86.95 +11.17 40 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 75.67 +9.10 30 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 66.49 +8.77 30 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 57.68 +8.05 29 0 14 0
29OCT26 400.00 C 0.00 0.00 0.00 50.48 +7.95 32 0 487 0
29OCT26 410.00 C 41.00 43.20 41.00 41.65 +7.12 29 2 611 +1
29OCT26 420.00 C 36.40 36.40 36.40 35.38 +7.32 31 6 632 -6
29OCT26 430.00 C 26.30 30.70 26.30 28.70 +6.19 30 485 5,265 -256
29OCT26 440.00 C 21.97 25.15 21.97 23.08 +5.38 30 299 2,206 -193
29OCT26 450.00 C 17.30 20.00 17.30 18.35 +4.36 30 423 4,334 -77
29OCT26 460.00 C 13.50 16.02 13.50 14.48 +3.66 30 283 8,893 -79
29OCT26 470.00 C 10.97 12.80 10.97 11.28 +2.87 30 439 4,877 +324
29OCT26 480.00 C 8.00 10.00 8.00 8.69 +2.10 30 356 4,707 +54
29OCT26 490.00 C 6.12 8.00 6.12 6.64 +1.57 30 209 4,752 +33
29OCT26 500.00 C 4.90 6.20 4.90 5.04 +1.15 31 658 6,784 +333
29OCT26 510.00 C 3.98 4.82 3.98 3.79 +0.81 31 112 3,929 +48
29OCT26 520.00 C 3.37 3.82 3.37 2.84 +0.56 31 226 3,675 +197
29OCT26 530.00 C 2.76 3.10 2.68 2.12 +0.38 31 159 2,547 +30
29OCT26 540.00 C 2.30 2.55 2.30 1.57 +0.23 32 147 3,306 +5
29OCT26 550.00 C 1.90 2.12 1.85 1.16 +0.13 32 56 5,977 -11
29OCT26 560.00 C 1.40 1.75 1.40 0.86 +0.07 32 153 9,210 -22
29OCT26 570.00 C 1.30 1.50 1.26 0.63 +0.02 32 64 8,784 -31
29OCT26 580.00 C 1.17 1.29 1.12 0.47 0.00 33 56 2,332 -13
29OCT26 590.00 C 1.01 1.01 0.98 0.34 -0.03 33 23 917 -23
29OCT26 600.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 2,313 0
29OCT26 610.00 C 0.00 0.00 0.00 0.19 -0.04 34 0 1,042 0
29OCT26 620.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 2,357 0
29OCT26 630.00 C 0.61 0.61 0.61 0.10 -0.04 34 16 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 399 0
29OCT26 650.00 C 0.46 0.46 0.46 0.06 -0.03 35 15 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 321 0
29OCT26 700.00 C 0.25 0.25 0.25 0.01 -0.02 35 250 704 +250
29OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 37 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 38 0 633 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 371 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 41 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 586 0
27NOV26 215.00 C 0.00 0.00 0.00 231.03 - 84 0 0 -
27NOV26 220.00 C 0.00 0.00 0.00 225.89 +9.81 80 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 221.12 +9.20 79 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 215.98 +9.83 76 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 211.22 +10.04 75 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 206.07 +9.85 71 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 201.31 +10.06 71 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 196.36 +10.08 69 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 191.41 +9.19 67 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 186.45 +9.19 65 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 181.31 +9.92 62 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 176.55 +9.18 61 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 171.60 +9.17 59 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 166.66 +10.17 58 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 161.72 +9.14 56 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 156.61 +8.94 53 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 151.89 +10.28 53 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 146.98 +10.33 51 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 137.00 +9.57 47 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 127.43 +9.75 46 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 117.73 +9.62 43 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 108.04 +9.50 40 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 98.57 +9.29 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 89.29 +11.17 37 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 78.41 +8.96 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 69.83 +8.63 31 0 30 0
27NOV26 390.00 C 0.00 0.00 0.00 61.66 +8.22 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 53.95 +7.73 30 0 16 0
27NOV26 410.00 C 50.00 50.00 50.00 46.77 +7.19 30 1 54 +1
27NOV26 420.00 C 0.00 0.00 0.00 40.16 +6.21 30 0 4 0
27NOV26 430.00 C 34.00 36.35 34.00 34.75 +6.23 31 33 306 +27
27NOV26 440.00 C 29.41 31.37 29.41 29.36 +5.56 31 464 1,450 +184
27NOV26 450.00 C 23.99 26.37 23.99 24.65 +4.87 31 414 7,130 -256
27NOV26 460.00 C 20.36 22.08 20.36 20.62 +4.24 31 472 1,743 +84
27NOV26 470.00 C 17.23 18.21 17.23 17.16 +3.61 31 40 1,418 -40
27NOV26 480.00 C 15.30 15.30 14.44 14.21 +3.00 31 11 2,719 -1
27NOV26 490.00 C 11.20 12.85 11.20 11.73 +2.45 32 128 1,126 -52
27NOV26 500.00 C 9.10 10.83 9.10 9.64 +1.89 32 183 4,808 -115
27NOV26 510.00 C 8.59 8.59 8.30 7.90 +1.54 32 3 1,034 0
27NOV26 520.00 C 6.72 7.60 6.72 6.46 +1.24 32 210 2,617 -3
27NOV26 530.00 C 5.80 6.35 5.80 5.28 +1.00 32 32 3,482 0
27NOV26 540.00 C 4.50 5.40 4.50 4.30 +0.79 33 9 4,558 0
27NOV26 550.00 C 4.07 4.62 4.07 3.51 +0.63 33 43 6,146 0
27NOV26 560.00 C 3.50 4.00 3.50 2.86 +0.49 33 99 1,474 -30
27NOV26 570.00 C 3.05 3.20 3.05 2.33 +0.38 33 64 2,351 +18
27NOV26 580.00 C 2.65 3.03 2.65 1.90 +0.29 34 797 1,158 +700
27NOV26 590.00 C 2.46 2.46 2.46 1.55 +0.22 34 6 766 0
27NOV26 600.00 C 2.30 2.30 2.30 1.26 +0.16 34 6 569 0
27NOV26 610.00 C 0.00 0.00 0.00 1.03 +0.12 34 0 286 0
27NOV26 620.00 C 0.00 0.00 0.00 0.85 +0.09 35 0 447 0
27NOV26 630.00 C 0.00 0.00 0.00 0.69 +0.05 35 0 716 0
27NOV26 640.00 C 0.00 0.00 0.00 0.57 +0.04 35 0 201 0
27NOV26 650.00 C 0.00 0.00 0.00 0.47 +0.02 35 0 383 0
27NOV26 660.00 C 1.10 1.14 1.10 0.38 0.00 36 8 294 +8
27NOV26 670.00 C 0.00 0.00 0.00 0.32 0.00 36 0 2,363 0
27NOV26 680.00 C 0.87 0.96 0.87 0.27 0.00 36 16 558 +16
27NOV26 690.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 852 0
27NOV26 700.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 894 0
27NOV26 710.00 C 0.00 0.00 0.00 0.16 0.00 37 0 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 311 0
27NOV26 780.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 251 0
27NOV26 790.00 C 0.36 0.36 0.36 0.03 -0.02 38 30 650 +30
30DEC26 215.00 C 0.00 0.00 0.00 232.05 - 74 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 227.11 +10.64 72 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 222.08 +10.16 70 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 217.24 +9.23 68 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 212.29 +9.23 67 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 207.35 +9.22 65 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 202.40 +10.31 63 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 197.47 +9.21 61 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 192.53 +9.20 59 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 187.61 +9.19 58 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 182.69 +9.18 56 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 177.69 +10.32 54 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 172.90 +9.74 53 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 168.01 +9.14 52 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 163.13 +10.53 50 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 158.17 +9.01 49 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 153.32 +9.01 48 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 148.54 +9.08 47 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 138.87 +9.02 44 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 129.26 +9.68 42 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 119.75 +9.58 40 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 110.36 +9.44 38 0 332 0
30DEC26 350.00 C 99.00 99.00 99.00 101.16 +11.88 37 1 724 +1
30DEC26 360.00 C 0.00 0.00 0.00 92.20 +9.18 35 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 83.42 +11.09 34 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 73.22 +9.66 30 0 710 0
30DEC26 390.00 C 0.00 0.00 0.00 65.43 +8.31 30 0 340 0
30DEC26 400.00 C 62.00 62.00 62.00 58.09 +7.82 30 2 4,512 0
30DEC26 410.00 C 0.00 0.00 0.00 51.21 +8.02 30 0 864 0
30DEC26 420.00 C 0.00 0.00 0.00 44.83 +6.02 30 0 1,203 0
30DEC26 430.00 C 40.00 42.04 40.00 39.76 +6.29 31 6 7,487 -2
30DEC26 440.00 C 35.85 36.20 34.58 34.44 +5.69 31 230 2,753 -89
30DEC26 450.00 C 29.00 31.42 28.65 29.56 +4.96 30 528 13,089 -299
30DEC26 460.00 C 24.38 27.11 24.38 25.57 +4.55 31 126 8,039 +31
30DEC26 470.00 C 21.60 23.07 21.60 22.04 +4.11 31 151 4,706 +32
30DEC26 480.00 C 17.84 20.00 17.84 18.92 +3.62 31 61 18,164 -2
30DEC26 490.00 C 15.25 17.25 15.25 16.22 +2.99 31 41 5,774 +6
30DEC26 500.00 C 12.86 15.17 12.86 13.87 +2.57 31 2,832 21,071 +2,538
30DEC26 510.00 C 12.10 12.58 12.00 11.86 +2.25 32 71 25,979 -1
30DEC26 520.00 C 10.00 11.08 10.00 10.13 +1.90 32 92 8,244 -7
30DEC26 530.00 C 8.62 9.60 8.62 8.64 +1.64 32 155 4,424 -43
30DEC26 540.00 C 7.40 8.45 7.40 7.38 +1.43 32 86 19,430 +50
30DEC26 550.00 C 6.50 7.50 6.38 6.30 +1.24 33 317 31,713 -16
30DEC26 560.00 C 6.00 6.51 6.00 5.38 +1.07 33 12 6,862 +9
30DEC26 570.00 C 5.00 5.70 5.00 4.60 +0.93 33 188 8,137 +27
30DEC26 580.00 C 4.80 5.00 4.69 3.94 +0.81 33 21 10,062 +6
30DEC26 590.00 C 4.12 4.35 4.11 3.37 +0.69 34 52 4,992 -5
30DEC26 600.00 C 3.50 4.08 3.50 2.89 +0.60 34 115 15,882 +57
30DEC26 610.00 C 3.35 3.93 3.35 2.48 +0.52 34 160 11,859 +81
30DEC26 620.00 C 3.68 3.68 3.00 2.14 +0.45 35 111 7,913 +25
30DEC26 630.00 C 2.90 2.90 2.90 1.84 +0.39 35 30 2,861 +30
30DEC26 640.00 C 2.33 2.33 2.33 1.59 +0.34 35 4 3,756 0
30DEC26 650.00 C 2.28 2.28 2.27 1.38 +0.30 35 76 13,347 0
30DEC26 660.00 C 0.00 0.00 0.00 1.20 +0.26 36 0 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 1.01 +0.19 36 0 1,096 0
30DEC26 680.00 C 0.00 0.00 0.00 0.88 +0.17 36 0 1,830 0
30DEC26 690.00 C 1.50 1.50 1.50 0.77 +0.15 36 1 899 0
30DEC26 700.00 C 1.50 1.50 1.50 0.67 +0.13 37 17 15,708 -14
30DEC26 710.00 C 0.00 0.00 0.00 0.61 +0.13 37 0 775 0
30DEC26 720.00 C 0.00 0.00 0.00 0.52 +0.10 37 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.46 +0.09 37 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.41 +0.09 38 0 2,357 0
30DEC26 750.00 C 0.95 0.95 0.95 0.36 +0.07 38 1 14,453 -1
30DEC26 760.00 C 0.00 0.00 0.00 0.32 +0.06 38 0 2,695 0
30DEC26 770.00 C 0.78 0.86 0.78 0.29 +0.06 39 42 3,805 +8
30DEC26 780.00 C 0.00 0.00 0.00 0.26 +0.05 39 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 807 0
30DEC26 800.00 C 0.00 0.00 0.00 0.21 +0.05 39 0 830 0
30DEC26 810.00 C 0.00 0.00 0.00 0.19 +0.05 40 0 913 0
30DEC26 820.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 441 0
30DEC26 850.00 C 0.53 0.53 0.53 0.13 +0.03 41 198 838 +198
30DEC26 860.00 C 0.51 0.51 0.51 0.12 +0.03 41 200 321 +200
30DEC26 870.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 39 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 40 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 40 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,061 0
30MAR27 215.00 C 0.00 0.00 0.00 234.21 - 59 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 229.33 +9.19 57 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 224.46 +9.18 56 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 219.49 +9.63 54 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 214.77 +9.17 54 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 209.92 +9.14 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 205.09 +9.12 51 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 200.27 +9.12 50 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 195.46 +9.10 49 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 190.65 +9.09 48 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 185.86 +9.78 47 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 181.08 +9.06 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 176.28 +9.02 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 171.45 +8.93 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 166.78 +9.67 43 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 162.06 +9.64 42 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 157.22 +9.51 41 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 152.61 +8.89 40 0 287 0
30MAR27 310.00 C 0.00 0.00 0.00 143.24 +8.72 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 134.13 +8.66 37 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 125.07 +8.49 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 116.30 +8.29 35 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 108.65 +8.98 35 0 12,515 0
30MAR27 360.00 C 0.00 0.00 0.00 99.49 +9.72 33 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 91.52 +9.48 33 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 83.86 +9.01 32 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 75.06 +6.63 30 0 253 0
30MAR27 400.00 C 0.00 0.00 0.00 68.31 +4.92 30 0 21,264 0
30MAR27 410.00 C 0.00 0.00 0.00 61.92 +6.47 30 0 211 0
30MAR27 420.00 C 0.00 0.00 0.00 57.60 +7.38 31 0 18,093 0
30MAR27 430.00 C 51.63 51.74 51.63 51.33 +6.23 31 4 1,849 -2
30MAR27 440.00 C 47.20 47.20 47.20 46.25 +5.81 31 3 3,183 -3
30MAR27 450.00 C 40.50 44.17 40.50 41.44 +5.24 31 53 2,917 +36
30MAR27 460.00 C 37.12 38.60 37.12 37.35 +4.96 31 9 2,777 +7
30MAR27 470.00 C 33.01 34.75 33.01 33.58 +4.70 31 70 6,553 +30
30MAR27 480.00 C 0.00 0.00 0.00 30.16 +4.49 31 0 9,031 0
30MAR27 490.00 C 28.12 28.12 28.12 27.24 +4.46 31 40 5,563 +40
30MAR27 500.00 C 23.50 25.23 23.30 24.15 +3.97 31 184 7,878 +66
30MAR27 510.00 C 0.00 0.00 0.00 21.80 +3.95 31 0 2,400 0
30MAR27 520.00 C 19.40 19.50 19.40 19.74 +3.97 32 3 4,308 +2
30MAR27 530.00 C 17.15 18.25 17.15 17.60 +3.68 32 47 6,708 0
30MAR27 540.00 C 16.52 16.52 16.13 16.02 +3.74 32 51 3,889 +51
30MAR27 550.00 C 14.20 14.65 14.20 14.49 +3.68 33 187 4,000 +7
30MAR27 560.00 C 12.58 13.55 12.58 13.07 +3.55 33 6 6,745 -1
30MAR27 570.00 C 12.06 12.06 12.06 11.80 +3.42 33 5 1,932 -5
30MAR27 580.00 C 10.75 11.20 10.75 10.66 +3.29 33 17 1,162 +17
30MAR27 590.00 C 9.90 10.05 9.90 9.64 +3.16 33 12 2,033 0
30MAR27 600.00 C 8.57 9.20 8.57 8.73 +3.04 34 18 5,005 0
30MAR27 610.00 C 7.99 7.99 7.98 7.92 +2.92 34 9 2,032 -1
30MAR27 620.00 C 0.00 0.00 0.00 7.19 +2.79 34 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 6.54 +2.68 34 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 5.86 +2.47 34 0 1,200 0
30MAR27 650.00 C 5.73 6.06 5.73 5.43 +2.45 35 34 2,380 +5
30MAR27 660.00 C 0.00 0.00 0.00 4.81 +2.19 35 0 708 0
30MAR27 670.00 C 4.90 4.90 4.90 4.40 +2.09 35 1 2,452 -1
30MAR27 680.00 C 0.00 0.00 0.00 4.03 +2.00 35 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 3.81 +2.02 36 0 1,258 0
30MAR27 700.00 C 4.23 4.23 4.05 3.40 +1.83 36 4 9,353 0
30MAR27 710.00 C 3.85 3.85 3.85 3.13 +1.74 36 2 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 2.88 +1.66 36 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 2.66 +1.58 37 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 2.46 +1.51 37 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 2.28 +1.44 37 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 2.11 +1.39 37 0 454 0
30MAR27 770.00 C 0.00 0.00 0.00 1.96 +1.32 38 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 1.83 +1.27 38 0 412 0
30MAR27 790.00 C 2.47 2.47 2.47 1.70 +1.20 38 30 319 0
30MAR27 800.00 C 2.36 2.36 2.36 1.59 +1.15 38 30 462 -30
30MAR27 810.00 C 0.00 0.00 0.00 1.49 +1.10 39 0 130 0
30MAR27 820.00 C 2.15 2.15 2.15 1.39 +1.04 39 30 202 -15
30MAR27 830.00 C 0.00 0.00 0.00 1.31 +1.00 39 0 242 0
30MAR27 840.00 C 0.00 0.00 0.00 1.23 +0.95 39 0 361 0
30MAR27 850.00 C 1.81 1.83 1.80 1.16 +0.91 40 111 1,828 +101
29JUN27 215.00 C 0.00 0.00 0.00 235.76 - 55 0 0 -
29JUN27 220.00 C 0.00 0.00 0.00 230.95 +9.24 54 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 226.16 +9.23 52 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 221.37 +9.21 51 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 216.60 +9.20 50 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 211.83 +9.18 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 207.07 +9.72 48 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 202.33 +9.11 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 197.59 +9.69 46 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 192.87 +9.11 45 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 188.15 +9.64 44 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 183.46 +9.62 44 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 178.78 +9.59 43 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 174.13 +9.56 42 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 169.49 +9.53 41 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 164.89 +9.49 40 0 30 0
29JUN27 295.00 C 0.00 0.00 0.00 160.31 +9.44 40 0 150 0
29JUN27 300.00 C 166.18 166.18 166.18 155.55 +9.10 39 2 721 +2
29JUN27 310.00 C 0.00 0.00 0.00 146.84 +8.68 38 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 134.13 +4.58 31 0 252 0
29JUN27 330.00 C 0.00 0.00 0.00 129.52 +8.32 36 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 121.22 +8.19 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 113.14 +8.59 35 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 105.27 +8.27 34 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 97.86 +8.13 34 0 179 0
29JUN27 380.00 C 0.00 0.00 0.00 90.67 +8.21 33 0 267 0
29JUN27 390.00 C 0.00 0.00 0.00 83.82 +7.93 33 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 75.58 +4.15 31 0 542 0
29JUN27 410.00 C 0.00 0.00 0.00 69.42 +5.61 31 0 56 0
29JUN27 420.00 C 0.00 0.00 0.00 65.66 +6.52 32 0 7,522 0
29JUN27 430.00 C 0.00 0.00 0.00 58.34 +5.04 31 0 180 0
29JUN27 440.00 C 56.76 56.76 56.76 54.73 +6.68 32 1 4,202 +1
29JUN27 450.00 C 50.28 51.75 50.28 49.97 +6.50 31 107 1,566 +67
29JUN27 460.00 C 47.70 47.70 47.17 42.77 +3.22 29 31 4,364 -31
29JUN27 470.00 C 41.60 41.60 41.60 41.49 +5.73 31 1 408 -1
29JUN27 480.00 C 0.00 0.00 0.00 37.74 +5.52 31 0 1,246 0
29JUN27 490.00 C 0.00 0.00 0.00 34.11 +4.94 31 0 266 0
29JUN27 500.00 C 32.60 32.60 32.60 31.10 +4.98 31 6,001 8,792 +4,620
29JUN27 510.00 C 30.10 30.10 30.10 28.09 +4.55 31 1 879 -1
29JUN27 520.00 C 0.00 0.00 0.00 25.35 +4.19 31 0 387 0
29JUN27 530.00 C 25.77 25.77 25.77 23.01 +4.21 31 1 2,093 0
29JUN27 540.00 C 23.40 23.40 23.40 20.67 +3.73 31 5 445 0
29JUN27 550.00 C 21.62 21.66 21.62 18.59 +3.45 31 2 1,729 -2
29JUN27 560.00 C 19.93 19.93 19.93 16.82 +3.46 31 3 331 +3
29JUN27 570.00 C 0.00 0.00 0.00 15.07 +3.04 31 0 1,223 0
29JUN27 580.00 C 16.56 17.39 16.56 13.47 +2.76 31 2 499 +2
29JUN27 590.00 C 15.51 15.51 15.51 12.18 +2.77 31 1 477 +1
29JUN27 600.00 C 14.32 14.50 14.32 10.90 +2.47 31 2 2,714 0
29JUN27 610.00 C 13.67 13.67 13.67 9.64 +2.15 30 30 884 0
29JUN27 620.00 C 12.30 12.30 12.30 8.73 +2.16 30 7 557 +7
29JUN27 630.00 C 11.81 11.81 11.81 7.82 +1.99 30 30 985 -30
29JUN27 640.00 C 10.84 10.84 10.84 6.92 +1.73 30 4 506 +4
29JUN27 650.00 C 0.00 0.00 0.00 6.18 +1.63 30 0 285 0
29JUN27 660.00 C 9.59 9.59 9.58 5.56 +1.59 30 232 475 +116
29JUN27 670.00 C 8.74 9.14 8.74 4.94 +1.39 30 289 3,722 +182
29JUN27 680.00 C 0.00 0.00 0.00 4.32 +1.19 30 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 3.90 +1.19 30 0 70 0
29JUN27 700.00 C 0.00 0.00 0.00 3.40 +1.01 30 0 138 0
29JUN27 710.00 C 0.00 0.00 0.00 3.13 +1.01 30 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 2.88 +1.03 31 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 2.66 +1.08 31 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 2.46 +1.04 31 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 2.28 +1.03 31 0 41 0
29JUN27 760.00 C 5.32 5.32 5.32 2.11 +1.03 31 30 74 +30
29JUN27 770.00 C 0.00 0.00 0.00 1.96 +1.04 32 0 93 0
29JUN27 780.00 C 4.88 4.88 4.70 1.83 +1.00 32 45 952 +15
29JUN27 790.00 C 0.00 0.00 0.00 1.70 +0.97 32 0 128 0
29SEP27 215.00 C 0.00 0.00 0.00 235.88 - 49 0 0 -
29SEP27 220.00 C 0.00 0.00 0.00 231.10 +9.19 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 226.34 +9.16 47 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 221.60 +9.14 46 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 216.81 +9.04 45 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 212.13 +9.03 44 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 207.49 +9.04 44 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 202.86 +8.08 43 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 198.20 +8.98 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 193.59 +8.94 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 188.95 +8.84 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 184.45 +8.81 40 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 179.89 +8.82 39 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 175.39 +8.90 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 170.96 +9.02 38 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 166.57 +9.19 38 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 162.20 +9.20 38 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 157.95 +9.30 37 0 30 0
29SEP27 310.00 C 0.00 0.00 0.00 149.51 +9.52 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 141.35 +9.53 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 133.38 +9.68 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 125.54 +9.39 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 118.00 +9.33 34 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 110.73 +9.03 34 0 9 0
29SEP27 370.00 C 0.00 0.00 0.00 103.78 +8.83 34 0 33 0
29SEP27 380.00 C 0.00 0.00 0.00 97.07 +8.57 33 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 91.05 +8.54 33 0 1 0
29SEP27 400.00 C 0.00 0.00 0.00 84.59 +8.30 33 0 25 0
29SEP27 410.00 C 0.00 0.00 0.00 78.79 +9.58 33 0 0 0
29SEP27 420.00 C 72.38 72.38 72.38 71.28 +7.11 31 2 2 0
29SEP27 430.00 C 0.00 0.00 0.00 66.05 +4.91 31 0 5 0
29SEP27 440.00 C 0.00 0.00 0.00 62.89 +6.13 32 0 63 0
29SEP27 450.00 C 59.75 59.75 59.71 58.30 +5.92 32 6 505 +6
29SEP27 460.00 C 0.00 0.00 0.00 53.70 +5.18 31 0 36 0
29SEP27 470.00 C 0.00 0.00 0.00 49.87 +4.79 31 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 46.51 +4.86 32 0 40 0
29SEP27 490.00 C 0.00 0.00 0.00 43.15 +4.65 32 0 32 0
29SEP27 500.00 C 41.00 41.28 40.80 39.97 +4.19 32 18 66 +12
29SEP27 510.00 C 0.00 0.00 0.00 37.33 +4.26 32 0 390 0
29SEP27 520.00 C 35.60 35.60 35.60 34.69 +4.30 32 8 8 +8
29SEP27 530.00 C 32.32 32.32 32.32 32.06 +3.75 32 1 3 +1
29SEP27 540.00 C 0.00 0.00 0.00 29.90 +3.67 32 0 0 0
29SEP27 550.00 C 28.50 29.80 28.50 27.89 +3.73 32 56 58 +56
29SEP27 560.00 C 27.34 27.34 27.19 25.89 +3.60 32 90 90 +90
29SEP27 570.00 C 25.10 25.10 25.10 23.90 +3.15 32 1 2 +1
29SEP27 580.00 C 23.97 23.97 23.63 22.37 +3.15 32 60 60 +59
29SEP27 590.00 C 22.20 22.20 22.20 20.90 +3.21 32 10 301 0
29SEP27 600.00 C 21.07 21.07 20.67 19.44 +3.12 33 90 460 +84
29SEP27 610.00 C 20.10 20.10 20.10 17.98 +2.76 33 8 8 +8
29SEP27 620.00 C 0.00 0.00 0.00 16.78 +2.66 33 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 15.74 +2.71 33 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 14.71 +2.77 33 0 0 0
29SEP27 650.00 C 14.60 15.20 14.60 13.68 +2.51 33 4 8 +4
29SEP27 660.00 C 0.00 0.00 0.00 12.65 +2.23 33 0 4 0
29SEP27 670.00 C 0.00 0.00 0.00 11.89 +2.23 33 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 11.18 +2.27 33 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 10.48 +2.29 34 0 2 0
29SEP27 700.00 C 0.00 0.00 0.00 9.78 +2.10 34 0 3 0
29SEP27 710.00 C 10.30 10.98 10.30 9.09 +1.91 34 2 7 +2
29SEP27 720.00 C 10.30 10.30 10.19 8.50 +1.81 34 13 17 +13
29SEP27 730.00 C 0.00 0.00 0.00 8.04 +1.85 34 0 6 0
29SEP27 740.00 C 0.00 0.00 0.00 7.58 +1.89 34 0 2 0
29SEP27 750.00 C 0.00 0.00 0.00 7.13 +1.82 34 0 1 0
29SEP27 760.00 C 8.00 8.50 8.00 6.67 +1.67 34 5 33 +5
TOTAL CALL 61,565 1,195,830 +11,836
04SEP26 335.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 612 0
04SEP26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,100 0
04SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 843 0
04SEP26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 663 0
04SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
04SEP26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
04SEP26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,110 0
04SEP26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 390.00 P 0.01 0.01 0.01 0.00 -0.01 0 36 46 -1
04SEP26 395.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
04SEP26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 405.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 187 0
04SEP26 410.00 P 0.01 0.01 0.01 0.00 -0.06 0 5 374 -3
04SEP26 415.00 P 0.01 0.03 0.01 0.00 -0.16 0 66 292 -2
04SEP26 420.00 P 0.01 0.01 0.01 0.00 -0.39 0 60 712 +60
04SEP26 425.00 P 0.10 0.10 0.01 0.00 -0.94 0 146 920 +73
04SEP26 430.00 P 0.56 0.56 0.01 0.00 -2.09 0 311 2,555 -35
04SEP26 435.00 P 0.73 0.73 0.01 0.00 -4.20 0 483 2,561 -106
04SEP26 440.00 P 2.80 2.80 0.01 0.00 -7.82 0 2,089 2,246 -243
04SEP26 445.00 P 7.70 7.70 0.80 2.20 -9.95 0 1,972 0 -1,526
04SEP26 450.00 P 9.20 9.38 4.00 7.20 -10.30 0 421 0 -1,903
04SEP26 455.00 P 13.50 14.64 9.06 12.20 -9.88 0 306 0 -748
04SEP26 460.00 P 19.19 19.19 13.87 17.20 -9.83 0 187 0 -993
04SEP26 465.00 P 21.00 21.35 19.60 22.20 -9.81 0 17 0 -101
04SEP26 470.00 P 27.06 27.06 27.06 27.20 -9.80 0 1 0 -60
04SEP26 475.00 P 0.00 0.00 0.00 32.20 -9.80 0 0 0 -60
04SEP26 480.00 P 34.00 34.81 34.00 37.20 -9.80 0 38 0 -41
04SEP26 485.00 P 0.00 0.00 0.00 42.20 -9.80 0 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 47.20 -9.80 0 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 52.20 -9.80 0 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 57.20 -9.80 0 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 62.20 -9.80 0 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 67.20 -9.80 0 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 72.20 -9.80 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 77.20 -9.80 0 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 82.20 -9.80 0 0 0 0
04SEP26 530.00 P 0.00 0.00 0.00 87.20 -9.80 0 0 0 0
04SEP26 535.00 P 0.00 0.00 0.00 92.20 -9.80 0 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 97.20 -9.80 0 0 0 0
04SEP26 545.00 P 0.00 0.00 0.00 102.20 -9.80 0 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 107.20 -9.80 0 0 0 0
04SEP26 555.00 P 0.00 0.00 0.00 112.20 -9.80 0 0 0 0
11SEP26 335.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 9 0
11SEP26 385.00 P 0.00 0.00 0.00 0.01 -0.06 34 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 0.01 -0.12 31 0 79 0
11SEP26 395.00 P 0.21 0.21 0.21 0.01 -0.23 29 2 94 0
11SEP26 400.00 P 0.18 0.25 0.18 0.03 -0.41 29 35 230 +32
11SEP26 405.00 P 0.30 0.30 0.30 0.08 -0.67 29 5 43 +5
11SEP26 410.00 P 0.50 0.50 0.38 0.18 -1.04 29 332 571 +21
11SEP26 415.00 P 0.75 0.83 0.55 0.38 -1.53 29 240 353 +181
11SEP26 420.00 P 1.25 1.25 0.77 0.77 -2.14 29 181 837 +119
11SEP26 425.00 P 1.99 1.99 1.19 1.35 -2.94 29 555 644 +119
11SEP26 430.00 P 3.40 3.40 1.98 2.29 -3.84 28 1,102 2,193 +618
11SEP26 435.00 P 5.00 5.15 3.00 3.67 -4.88 28 790 1,651 +125
11SEP26 440.00 P 6.50 6.55 4.43 5.56 -6.14 28 3,433 7,330 +2,795
11SEP26 445.00 P 9.87 9.87 6.65 7.98 -7.12 28 977 670 +546
11SEP26 450.00 P 12.30 12.30 9.31 11.07 -7.54 28 415 357 +227
11SEP26 455.00 P 14.95 14.95 13.23 14.63 -8.76 28 84 155 +84
11SEP26 460.00 P 19.04 19.04 16.78 18.56 -9.31 28 114 203 +82
11SEP26 465.00 P 21.80 21.80 21.00 23.38 -9.13 31 21 20 0
11SEP26 470.00 P 0.00 0.00 0.00 27.99 -9.29 33 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 32.68 -9.45 33 0 1 0
11SEP26 480.00 P 34.65 35.36 34.65 37.48 -9.57 34 49 49 +49
11SEP26 485.00 P 0.00 0.00 0.00 42.35 -9.66 35 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 47.27 -9.73 36 0 1 0
11SEP26 495.00 P 0.00 0.00 0.00 52.23 -9.77 37 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 57.21 -9.79 38 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 62.20 -9.80 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 67.20 -9.80 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 72.20 -9.80 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 77.20 -9.80 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 82.20 -9.80 0 0 0 0
11SEP26 530.00 P 0.00 0.00 0.00 87.20 -9.80 0 0 0 0
11SEP26 535.00 P 0.00 0.00 0.00 92.20 -9.80 0 0 0 0
11SEP26 540.00 P 0.00 0.00 0.00 97.20 -9.80 0 0 0 0
11SEP26 545.00 P 0.00 0.00 0.00 102.20 -9.80 0 0 0 0
11SEP26 550.00 P 0.00 0.00 0.00 107.20 -9.80 0 0 0 0
11SEP26 555.00 P 0.00 0.00 0.00 112.20 -9.80 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 75 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 73 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 70 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 57 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 55 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,116 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 479 0
29SEP26 310.00 P 0.11 0.11 0.09 0.01 0.00 43 250 698 +222
29SEP26 320.00 P 0.20 0.20 0.20 0.01 0.00 40 2 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 1,472 0
29SEP26 340.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 988 0
29SEP26 350.00 P 0.38 0.38 0.38 0.04 -0.08 34 1 2,111 0
29SEP26 360.00 P 0.37 0.37 0.35 0.09 -0.17 33 5 5,282 -5
29SEP26 370.00 P 0.45 0.45 0.45 0.21 -0.32 32 50 5,459 +50
29SEP26 380.00 P 0.66 0.67 0.65 0.45 -0.53 32 131 8,392 +57
29SEP26 390.00 P 1.13 1.13 1.00 0.92 -0.81 31 223 13,506 +89
29SEP26 400.00 P 1.82 1.82 1.50 1.62 -1.39 30 193 31,959 -4
29SEP26 410.00 P 3.00 3.09 2.52 2.88 -2.05 30 406 19,332 +146
29SEP26 420.00 P 5.50 5.50 4.20 4.83 -2.83 29 928 11,937 -121
29SEP26 430.00 P 8.80 8.80 6.70 7.61 -3.99 29 4,374 21,089 +538
29SEP26 440.00 P 12.80 12.80 10.17 11.48 -5.52 28 4,594 27,057 +1,896
29SEP26 450.00 P 19.00 19.00 15.08 16.68 -6.82 28 530 21,596 +48
29SEP26 460.00 P 24.80 24.80 22.00 23.06 -7.61 28 26 19,828 -1
29SEP26 470.00 P 33.01 33.01 29.01 30.31 -8.11 27 90 8,837 -32
29SEP26 480.00 P 41.01 41.01 37.01 39.41 -8.99 29 75 11,603 -11
29SEP26 490.00 P 51.01 51.01 49.39 48.02 -9.72 28 21 8,143 0
29SEP26 500.00 P 60.01 60.01 57.40 59.48 -8.02 39 20 16,454 -20
29SEP26 510.00 P 68.17 68.17 64.50 69.40 -7.69 43 51 6,716 -30
29SEP26 520.00 P 79.00 79.00 75.60 77.22 -9.79 30 129 5,227 +30
29SEP26 530.00 P 0.00 0.00 0.00 87.20 -9.80 0 5 1,708 0
29SEP26 540.00 P 97.00 97.00 93.74 97.20 -9.80 0 158 11,310 +88
29SEP26 550.00 P 105.00 105.57 103.90 108.64 -8.36 55 212 5,093 +94
29SEP26 560.00 P 117.81 117.83 113.90 117.20 -11.53 0 367 5,339 -9
29SEP26 570.00 P 128.87 128.87 123.00 127.20 -9.80 0 49 2,489 +20
29SEP26 580.00 P 0.00 0.00 0.00 137.20 -9.80 0 0 453 0
29SEP26 590.00 P 146.04 146.45 145.47 147.20 -9.80 0 21 268 +21
29SEP26 600.00 P 157.00 157.00 155.24 157.20 -11.24 0 315 11,714 0
29SEP26 610.00 P 167.00 167.00 164.44 167.20 -9.80 0 96 575 +95
29SEP26 620.00 P 0.00 0.00 0.00 177.20 -9.80 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 187.20 -9.80 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 197.20 -9.80 0 0 686 0
29SEP26 650.00 P 204.44 205.43 204.44 207.20 -9.80 0 30 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 217.20 -9.80 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 227.20 -9.80 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 237.20 -9.80 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 247.20 -9.80 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 257.20 -9.80 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 267.20 -9.80 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 277.20 -9.80 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 287.20 -9.80 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 297.20 -9.80 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 307.20 -9.80 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 317.20 -9.80 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 327.20 -9.80 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 337.20 -9.80 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 347.20 -9.80 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 357.20 -9.80 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 367.20 -9.80 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 377.20 -9.80 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 387.20 -9.80 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 397.20 -9.80 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 407.20 -9.80 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 417.20 -9.80 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 427.20 -9.80 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 437.20 -9.80 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 447.20 -9.80 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 457.20 -9.80 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 467.20 -9.80 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 477.20 -9.80 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 487.20 -9.80 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 497.20 -9.80 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 507.20 -9.80 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 517.20 -9.80 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 527.20 -9.80 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 537.20 -9.80 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 547.20 -9.80 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 557.20 -9.80 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 575 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29OCT26 280.00 P 0.14 0.14 0.14 0.01 0.00 37 250 250 +250
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 390 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 413 0
29OCT26 330.00 P 0.00 0.00 0.00 0.10 -0.08 31 0 1,126 0
29OCT26 340.00 P 0.60 0.60 0.60 0.19 -0.16 30 40 508 +40
29OCT26 350.00 P 0.89 0.89 0.87 0.38 -0.27 30 44 1,891 +44
29OCT26 360.00 P 1.13 1.18 1.13 0.70 -0.45 30 51 1,177 +36
29OCT26 370.00 P 1.75 1.75 1.66 1.23 -0.70 30 51 1,304 -50
29OCT26 380.00 P 2.40 2.40 2.20 2.04 -1.05 30 73 2,261 -1
29OCT26 390.00 P 3.40 3.43 3.15 3.23 -1.35 30 309 4,726 -84
29OCT26 400.00 P 4.93 4.93 4.60 4.74 -1.79 29 151 6,856 -57
29OCT26 410.00 P 6.77 6.92 6.30 6.75 -2.50 29 1,830 6,259 +1,455
29OCT26 420.00 P 10.00 10.00 8.81 9.52 -3.18 29 1,756 7,360 +113
29OCT26 430.00 P 13.25 13.50 12.20 13.00 -4.12 28 792 4,823 -450
29OCT26 440.00 P 17.89 18.00 16.00 17.24 -4.96 28 1,047 10,094 +272
29OCT26 450.00 P 23.02 23.02 21.36 22.53 -6.07 28 296 7,167 +35
29OCT26 460.00 P 29.85 29.85 27.72 28.66 -6.84 28 112 6,232 +59
29OCT26 470.00 P 0.00 0.00 0.00 35.54 -7.19 28 0 3,268 0
29OCT26 480.00 P 42.80 42.80 42.50 43.21 -8.21 29 5 3,983 0
29OCT26 490.00 P 0.00 0.00 0.00 50.63 -9.21 27 1 2,498 0
29OCT26 500.00 P 57.72 58.50 57.72 59.92 -11.40 29 48 3,306 -30
29OCT26 510.00 P 72.01 72.01 66.01 69.40 -9.07 31 70 3,196 -10
29OCT26 520.00 P 0.00 0.00 0.00 80.91 -6.98 38 0 615 0
29OCT26 530.00 P 0.00 0.00 0.00 87.97 -9.52 31 5 101 +5
29OCT26 540.00 P 0.00 0.00 0.00 97.57 -9.67 31 2 441 0
29OCT26 550.00 P 108.43 108.43 105.30 108.64 -11.55 39 164 202 +110
29OCT26 560.00 P 114.65 114.65 114.65 117.23 -11.50 32 6 920 +6
29OCT26 570.00 P 0.00 0.00 0.00 127.20 -9.80 0 0 45 0
29OCT26 580.00 P 0.00 0.00 0.00 137.20 -9.80 0 0 74 0
29OCT26 590.00 P 0.00 0.00 0.00 147.20 -9.80 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 157.20 -11.24 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 167.20 -9.80 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 177.20 -9.80 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 187.20 -9.80 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 197.20 -9.80 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 207.20 -9.80 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 217.20 -9.80 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 227.20 -9.80 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 237.20 -9.80 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 247.20 -9.80 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 257.20 -9.80 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 267.20 -9.80 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 277.20 -9.80 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 287.20 -9.80 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 297.20 -9.80 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 307.20 -9.80 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 317.20 -9.80 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 327.20 -9.80 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 337.20 -9.80 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 347.20 -9.80 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 357.20 -9.80 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 0.00 32 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 590 0
27NOV26 320.00 P 0.00 0.00 0.00 0.29 -0.07 31 0 70 0
27NOV26 330.00 P 0.00 0.00 0.00 0.51 -0.12 31 0 1,317 0
27NOV26 340.00 P 0.00 0.00 0.00 0.85 -0.22 31 0 505 0
27NOV26 350.00 P 1.90 1.98 1.90 1.37 -0.37 31 2 452 0
27NOV26 360.00 P 0.00 0.00 0.00 2.10 -0.59 31 0 1,881 0
27NOV26 370.00 P 3.48 3.48 3.44 3.12 -0.89 31 6 1,189 +4
27NOV26 380.00 P 4.61 4.68 4.61 4.54 -1.23 31 30 1,093 -21
27NOV26 390.00 P 5.94 5.94 5.94 6.23 -1.73 31 30 2,389 0
27NOV26 400.00 P 8.33 8.46 7.87 8.25 -2.15 30 487 5,622 +366
27NOV26 410.00 P 11.10 11.10 10.22 10.93 -2.66 30 36 2,629 -12
27NOV26 420.00 P 14.38 14.60 13.62 14.15 -3.06 30 290 4,055 +204
27NOV26 430.00 P 18.00 18.00 17.70 17.92 -4.08 29 16 2,503 -7
27NOV26 440.00 P 23.02 23.02 21.35 22.42 -4.88 29 589 5,285 -119
27NOV26 450.00 P 28.09 28.09 26.52 27.62 -5.66 29 172 7,334 +23
27NOV26 460.00 P 34.00 34.00 34.00 33.62 -6.38 29 2 2,595 +2
27NOV26 470.00 P 39.37 39.37 39.37 40.14 -7.11 29 30 3,644 +30
27NOV26 480.00 P 46.00 46.00 46.00 47.60 -9.53 30 2 1,428 0
27NOV26 490.00 P 0.00 0.00 0.00 54.22 -9.27 29 0 835 0
27NOV26 500.00 P 0.00 0.00 0.00 63.86 -7.70 31 0 1,495 0
27NOV26 510.00 P 0.00 0.00 0.00 72.33 -7.07 32 0 1,547 0
27NOV26 520.00 P 83.01 83.01 77.91 83.42 -6.30 36 100 698 -40
27NOV26 530.00 P 87.93 89.50 87.93 89.35 -9.58 31 38 382 +38
27NOV26 540.00 P 0.00 0.00 0.00 99.14 -8.13 32 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 108.64 -11.55 33 0 840 0
27NOV26 560.00 P 117.47 117.47 117.47 118.02 -10.71 33 10 42 +10
27NOV26 570.00 P 0.00 0.00 0.00 127.66 -9.60 33 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 137.43 -9.77 33 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 147.28 -9.92 34 0 75 0
27NOV26 600.00 P 0.00 0.00 0.00 157.20 -11.24 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 167.20 -9.80 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 177.20 -9.80 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 187.20 -9.80 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 197.20 -9.80 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 207.20 -9.80 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 217.20 -9.80 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 227.20 -9.80 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 237.20 -9.80 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 247.20 -9.80 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 257.20 -9.80 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 267.20 -9.80 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 277.20 -9.80 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 287.20 -9.80 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 297.20 -9.80 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 307.20 -9.80 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 317.20 -9.80 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 327.20 -9.80 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 337.20 -9.80 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 347.20 -9.80 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 0 199 0
30DEC26 245.00 P 0.53 0.53 0.53 0.01 0.00 33 10 79 +10
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 32 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 229 0
30DEC26 260.00 P 0.40 0.40 0.40 0.02 +0.01 31 100 384 +100
30DEC26 265.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.17 +0.04 31 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 85 0
30DEC26 300.00 P 0.00 0.00 0.00 0.30 +0.05 31 0 355 0
30DEC26 310.00 P 0.00 0.00 0.00 0.49 +0.04 31 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.77 0.00 31 0 1,137 0
30DEC26 330.00 P 0.00 0.00 0.00 1.21 -0.04 31 0 1,140 0
30DEC26 340.00 P 0.00 0.00 0.00 1.87 -0.09 31 0 974 0
30DEC26 350.00 P 3.70 3.70 3.12 2.71 -0.24 31 7 9,216 -5
30DEC26 360.00 P 3.89 3.89 3.89 3.79 -0.49 31 2 3,927 -2
30DEC26 370.00 P 5.06 5.29 5.06 5.20 -0.79 31 12 3,378 -9
30DEC26 380.00 P 6.84 6.92 6.74 6.80 -1.25 30 122 14,728 +70
30DEC26 390.00 P 8.80 8.85 8.50 8.72 -1.97 30 84 7,078 +30
30DEC26 400.00 P 11.56 11.56 10.67 11.17 -2.42 30 2,099 31,294 +61
30DEC26 410.00 P 14.02 14.38 13.54 14.19 -2.82 30 21 10,008 +12
30DEC26 420.00 P 17.91 17.91 16.97 17.70 -3.35 29 85 14,560 -17
30DEC26 430.00 P 22.00 22.00 20.45 21.61 -3.89 29 222 23,614 +44
30DEC26 440.00 P 26.50 26.60 25.11 26.16 -4.77 29 541 13,422 +282
30DEC26 450.00 P 31.39 31.39 30.27 31.37 -5.45 29 257 20,785 -1
30DEC26 460.00 P 36.85 36.85 36.80 37.29 -5.97 29 3 10,561 0
30DEC26 470.00 P 48.35 48.35 43.10 43.78 -6.62 29 74 7,484 -43
30DEC26 480.00 P 0.00 0.00 0.00 50.54 -6.96 29 0 8,181 0
30DEC26 490.00 P 58.51 58.51 57.80 57.96 -9.55 30 67 6,098 +37
30DEC26 500.00 P 64.00 66.00 64.00 66.00 -6.11 30 4 21,286 +1
30DEC26 510.00 P 75.00 75.00 75.00 74.96 -9.79 31 10 7,673 0
30DEC26 520.00 P 0.00 0.00 0.00 83.42 -7.13 32 0 5,058 0
30DEC26 530.00 P 93.01 93.01 89.01 94.80 -5.68 36 150 5,695 -20
30DEC26 540.00 P 0.00 0.00 0.00 104.00 -5.55 37 0 2,283 0
30DEC26 550.00 P 108.92 108.92 108.15 108.64 -11.55 29 90 11,518 0
30DEC26 560.00 P 118.46 118.46 118.46 119.29 -9.44 33 30 4,880 +30
30DEC26 570.00 P 128.00 128.00 128.00 127.66 -10.19 30 3 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 138.20 -9.33 33 0 6,482 0
30DEC26 590.00 P 0.00 0.00 0.00 147.86 -9.41 34 0 3,832 0
30DEC26 600.00 P 157.65 157.65 157.65 157.57 -10.87 34 13 21,846 0
30DEC26 610.00 P 167.00 167.00 167.00 167.38 -9.65 34 3 5,209 -3
30DEC26 620.00 P 0.00 0.00 0.00 177.27 -9.73 34 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 187.20 -9.80 0 0 2,460 0
30DEC26 640.00 P 0.00 0.00 0.00 197.20 -9.80 0 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 207.20 -9.80 0 0 1,930 0
30DEC26 660.00 P 0.00 0.00 0.00 217.20 -9.80 0 0 3,352 0
30DEC26 670.00 P 0.00 0.00 0.00 227.20 -9.80 0 0 2 0
30DEC26 680.00 P 0.00 0.00 0.00 237.20 -9.80 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 247.20 -9.80 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 257.20 -9.80 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 267.20 -9.80 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 277.20 -9.80 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 287.20 -9.80 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 297.20 -9.80 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 307.20 -9.80 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 317.20 -9.80 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 327.20 -9.80 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 337.20 -9.80 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 347.20 -9.80 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 357.20 -9.80 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 367.20 -9.80 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 377.20 -9.80 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 387.20 -9.80 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 397.20 -9.80 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 407.20 -9.80 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 417.20 -9.80 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 427.20 -9.80 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 437.20 -9.80 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 447.20 -9.80 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 457.20 -9.80 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 467.20 -9.80 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 477.20 -9.80 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 487.20 -9.80 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 497.20 -9.80 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 507.20 -9.80 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 517.20 -9.80 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 527.20 -9.80 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 537.20 -9.80 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 547.20 -9.80 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 557.20 -9.80 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.06 -0.06 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.08 -0.07 33 0 35,243 0
30MAR27 235.00 P 0.96 0.96 0.96 0.10 -0.10 32 10 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.14 -0.11 32 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.17 -0.14 32 0 120 0
30MAR27 250.00 P 1.27 1.27 1.27 0.22 -0.18 32 10 423 +10
30MAR27 255.00 P 0.00 0.00 0.00 0.28 -0.20 32 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.35 -0.22 32 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.44 -0.28 32 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.54 -0.32 32 0 76 0
30MAR27 275.00 P 0.00 0.00 0.00 0.67 -0.34 32 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 0.82 -0.42 32 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.97 -0.49 32 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 1.18 -0.51 32 0 88 0
30MAR27 295.00 P 0.00 0.00 0.00 1.41 -0.61 32 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.64 -0.79 32 0 595 0
30MAR27 310.00 P 0.00 0.00 0.00 2.37 -0.88 32 0 2,195 0
30MAR27 320.00 P 0.00 0.00 0.00 3.19 -1.05 32 0 473 0
30MAR27 330.00 P 0.00 0.00 0.00 4.21 -1.02 31 0 1,297 0
30MAR27 340.00 P 5.56 5.56 5.56 5.53 -1.01 31 10 3,357 -10
30MAR27 350.00 P 6.80 6.80 6.77 6.77 -1.53 31 12 12,525 +2
30MAR27 360.00 P 8.15 8.30 8.15 8.37 -1.86 30 16 7,617 +1
30MAR27 370.00 P 10.10 10.40 10.10 10.37 -2.17 30 150 4,076 +50
30MAR27 380.00 P 12.09 12.43 12.09 12.72 -2.43 30 46 4,091 0
30MAR27 390.00 P 15.45 15.45 14.62 15.42 -2.67 30 190 4,911 +185
30MAR27 400.00 P 17.50 18.17 17.50 18.43 -3.02 30 224 22,026 +4
30MAR27 410.00 P 20.89 21.43 20.87 21.90 -3.20 30 188 25,729 0
30MAR27 420.00 P 24.95 25.19 24.66 25.62 -3.63 29 110 13,951 -1
30MAR27 430.00 P 0.00 0.00 0.00 29.88 -3.93 29 0 6,417 0
30MAR27 440.00 P 35.85 35.85 33.40 34.36 -4.46 29 58 5,948 +52
30MAR27 450.00 P 39.90 39.90 39.00 39.71 -5.14 29 9 6,075 +2
30MAR27 460.00 P 45.24 45.24 45.24 45.51 -5.40 29 100 3,731 0
30MAR27 470.00 P 0.00 0.00 0.00 51.77 -5.83 29 0 6,258 0
30MAR27 480.00 P 0.00 0.00 0.00 58.46 -4.77 29 0 6,865 0
30MAR27 490.00 P 0.00 0.00 0.00 66.74 -5.70 31 0 7,081 0
30MAR27 500.00 P 0.00 0.00 0.00 72.81 -7.77 30 0 7,598 0
30MAR27 510.00 P 80.00 80.00 80.00 82.61 -5.07 32 1 4,895 0
30MAR27 520.00 P 0.00 0.00 0.00 88.27 -4.68 30 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 96.30 -4.81 30 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 104.55 -6.99 30 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 113.03 -8.17 30 0 1,212 0
30MAR27 560.00 P 121.00 121.00 121.00 121.66 -9.86 30 1 2,578 +1
30MAR27 570.00 P 0.00 0.00 0.00 130.46 -11.37 30 0 616 0
30MAR27 580.00 P 0.00 0.00 0.00 139.97 -12.04 31 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 148.98 -12.57 30 0 369 0
30MAR27 600.00 P 159.00 159.00 159.00 158.17 -10.27 30 6 2,675 -6
30MAR27 610.00 P 168.00 168.00 168.00 167.57 -11.74 29 1 714 -1
30MAR27 620.00 P 0.00 0.00 0.00 178.85 -8.93 34 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 188.41 -8.68 34 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 198.03 -8.97 34 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 207.79 -9.21 35 0 4,245 0
30MAR27 660.00 P 0.00 0.00 0.00 217.57 -9.43 35 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 227.40 -9.60 35 0 382 0
30MAR27 680.00 P 0.00 0.00 0.00 237.28 -9.72 35 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 247.20 -9.80 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 257.20 -9.80 0 0 213 0
30MAR27 710.00 P 0.00 0.00 0.00 267.20 -9.80 0 0 60 0
30MAR27 720.00 P 0.00 0.00 0.00 277.20 -9.80 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 287.20 -9.80 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 297.20 -9.80 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 307.20 -9.80 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 317.20 -9.80 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 327.20 -9.80 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 337.20 -9.80 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 347.20 -9.80 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 357.20 -9.80 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 367.20 -9.80 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 377.20 -9.80 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 387.20 -9.80 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 397.20 -9.80 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 407.20 -9.80 0 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.27 - 34 0 0 -
29JUN27 220.00 P 0.00 0.00 0.00 0.34 -0.86 34 0 51 0
29JUN27 225.00 P 0.00 0.00 0.00 0.42 -0.97 34 0 60 0
29JUN27 230.00 P 0.00 0.00 0.00 0.51 -1.10 34 0 50 0
29JUN27 235.00 P 0.00 0.00 0.00 0.61 -1.22 33 0 19 0
29JUN27 240.00 P 1.90 1.90 1.90 0.74 -1.31 33 10 10 +10
29JUN27 245.00 P 0.00 0.00 0.00 0.90 -1.43 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 1.05 -1.61 33 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 1.24 -1.74 33 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 1.52 -1.78 33 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 1.76 -1.92 33 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.02 -2.11 33 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.38 -2.07 33 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 2.66 -2.24 33 0 5 0
29JUN27 285.00 P 3.88 3.88 3.88 3.01 -2.33 33 15 12 -8
29JUN27 290.00 P 0.00 0.00 0.00 3.45 -2.50 33 0 172 0
29JUN27 295.00 P 4.45 4.45 4.45 4.06 -2.50 33 1 360 -1
29JUN27 300.00 P 0.00 0.00 0.00 4.44 -2.73 32 0 892 0
29JUN27 310.00 P 0.00 0.00 0.00 5.54 -2.95 32 0 2,940 0
29JUN27 320.00 P 0.00 0.00 0.00 6.78 -3.34 32 0 3,372 0
29JUN27 330.00 P 0.00 0.00 0.00 8.35 -3.39 32 0 521 0
29JUN27 340.00 P 9.76 9.76 9.76 10.15 -3.66 32 2 692 -2
29JUN27 350.00 P 11.36 11.60 11.36 12.20 -3.72 31 6,009 6,662 +5,920
29JUN27 360.00 P 0.00 0.00 0.00 14.55 -3.78 31 0 1,533 0
29JUN27 370.00 P 16.15 16.15 16.15 17.09 -3.91 31 45 2,638 +45
29JUN27 380.00 P 0.00 0.00 0.00 20.06 -3.69 31 0 1,629 0
29JUN27 390.00 P 22.10 22.10 21.50 23.09 -3.96 31 11 1,548 0
29JUN27 400.00 P 24.96 24.96 24.96 26.75 -3.59 30 3 1,323 0
29JUN27 410.00 P 0.00 0.00 0.00 30.41 -3.71 30 0 2,066 0
29JUN27 420.00 P 34.01 34.01 33.05 34.61 -3.47 30 35 2,751 +30
29JUN27 430.00 P 38.61 38.70 38.61 39.00 -3.28 30 130 2,498 +130
29JUN27 440.00 P 42.35 43.00 42.35 43.65 -3.29 30 34 4,227 +3
29JUN27 450.00 P 47.71 47.71 47.50 48.77 -3.49 29 80 2,524 +30
29JUN27 460.00 P 55.00 55.00 53.15 56.00 -2.22 30 22 990 -1
29JUN27 470.00 P 59.00 60.10 59.00 60.06 -5.71 29 60 1,558 -38
29JUN27 480.00 P 65.45 65.45 65.45 66.91 -5.62 30 20 1,419 +20
29JUN27 490.00 P 0.00 0.00 0.00 73.50 -5.23 30 0 810 0
29JUN27 500.00 P 0.00 0.00 0.00 80.46 -5.47 30 0 2,886 0
29JUN27 510.00 P 0.00 0.00 0.00 87.76 -5.69 30 0 497 0
29JUN27 520.00 P 0.00 0.00 0.00 95.25 -5.86 30 0 758 0
29JUN27 530.00 P 0.00 0.00 0.00 102.92 -6.08 30 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 110.79 -6.27 30 0 1,226 0
29JUN27 550.00 P 116.50 116.50 116.50 118.85 -6.46 30 65 612 +65
29JUN27 560.00 P 0.00 0.00 0.00 129.88 -3.80 32 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 135.37 -6.87 30 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 143.88 -8.13 30 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 152.44 -9.11 30 0 79 0
29JUN27 600.00 P 163.00 163.00 163.00 161.89 -7.54 31 5 4,999 -5
29JUN27 610.00 P 171.00 171.00 171.00 170.79 -10.27 31 2 318 -1
29JUN27 620.00 P 0.00 0.00 0.00 179.71 -10.93 30 0 378 0
29JUN27 630.00 P 0.00 0.00 0.00 188.79 -10.70 30 0 434 0
29JUN27 640.00 P 200.18 200.18 200.18 198.39 -10.32 30 30 553 +30
29JUN27 650.00 P 0.00 0.00 0.00 207.79 -12.21 30 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 217.57 -9.43 30 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 227.40 -9.60 31 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 237.28 -9.72 31 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 247.20 -9.80 0 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 257.20 -9.80 0 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 267.20 -9.80 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 277.20 -9.80 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 287.20 -9.80 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 297.20 -9.80 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 307.20 -9.80 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 317.20 -9.80 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 327.20 -9.80 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 337.20 -9.80 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 347.20 -9.80 0 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 0.69 - 34 0 0 -
29SEP27 220.00 P 0.00 0.00 0.00 0.83 -0.37 34 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.98 -0.41 34 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 1.14 -0.47 34 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 1.35 -0.48 33 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.64 -0.41 34 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.88 -0.45 34 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 2.14 -0.52 33 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 2.50 -0.48 33 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 2.87 -0.43 33 0 1 0
29SEP27 265.00 P 0.00 0.00 0.00 3.23 -0.45 33 0 2 0
29SEP27 270.00 P 0.00 0.00 0.00 3.64 -0.49 33 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 4.16 -0.29 33 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 4.69 -0.21 33 0 3 0
29SEP27 285.00 P 0.00 0.00 0.00 5.21 -0.13 33 0 2 0
29SEP27 290.00 P 0.00 0.00 0.00 5.78 -0.17 33 0 18 0
29SEP27 295.00 P 6.41 6.41 6.41 6.13 -0.43 32 46 46 +46
29SEP27 300.00 P 0.00 0.00 0.00 6.81 -0.36 32 0 182 0
29SEP27 310.00 P 8.19 8.19 8.19 8.18 -0.31 32 46 46 +46
29SEP27 320.00 P 0.00 0.00 0.00 9.99 -0.25 32 0 41 0
29SEP27 330.00 P 10.02 10.02 10.02 11.83 -0.46 32 2 19 +2
29SEP27 340.00 P 0.00 0.00 0.00 14.04 -0.61 32 0 19 0
29SEP27 350.00 P 15.30 15.30 15.00 16.43 -0.76 32 3 7 -1
29SEP27 360.00 P 17.52 17.52 17.52 19.01 -0.72 31 4 23 -2
29SEP27 370.00 P 20.60 20.60 20.60 22.02 -0.75 31 10 1,039 +10
29SEP27 380.00 P 0.00 0.00 0.00 25.05 -1.18 31 0 285 0
29SEP27 390.00 P 0.00 0.00 0.00 28.60 -1.49 31 0 112 0
29SEP27 400.00 P 31.00 31.00 30.10 32.31 -1.70 31 7 140 -6
29SEP27 410.00 P 35.00 35.00 34.38 36.14 -2.46 30 3 58 +2
29SEP27 420.00 P 39.81 39.81 38.79 40.56 -2.68 30 39 42 +37
29SEP27 430.00 P 43.57 43.78 43.45 45.02 -3.13 30 120 217 +120
29SEP27 440.00 P 47.78 48.86 47.78 49.75 -3.78 30 85 86 +67
29SEP27 450.00 P 53.14 53.61 53.14 54.93 -4.02 30 14 329 +14
29SEP27 460.00 P 58.94 59.62 58.94 60.14 -4.76 29 49 158 +48
29SEP27 470.00 P 0.00 0.00 0.00 66.12 -5.06 29 0 40 0
29SEP27 480.00 P 0.00 0.00 0.00 72.47 -5.05 30 0 2 0
29SEP27 490.00 P 0.00 0.00 0.00 78.87 -5.30 30 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 85.66 -9.24 30 0 3 0
29SEP27 510.00 P 0.00 0.00 0.00 92.84 -5.49 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 100.22 -5.93 30 0 2 0
29SEP27 530.00 P 0.00 0.00 0.00 106.74 -6.84 29 0 5 0
29SEP27 540.00 P 0.00 0.00 0.00 115.42 -6.01 30 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 123.27 -7.64 30 0 14 0
29SEP27 560.00 P 0.00 0.00 0.00 131.20 -6.34 30 0 5 0
29SEP27 570.00 P 0.00 0.00 0.00 139.38 -6.42 30 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 147.62 -6.60 30 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 156.02 -6.74 30 0 1 0
29SEP27 600.00 P 0.00 0.00 0.00 164.52 -7.30 30 3 3 +3
29SEP27 610.00 P 0.00 0.00 0.00 173.06 -8.00 30 0 4 0
29SEP27 620.00 P 183.00 183.00 183.00 181.83 -8.81 30 2 2 +2
29SEP27 630.00 P 192.20 192.20 192.20 191.10 -9.02 30 30 75 +30
29SEP27 640.00 P 0.00 0.00 0.00 199.52 -10.13 29 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 208.53 -11.47 29 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 217.77 -10.85 28 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 230.19 -7.69 33 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 239.61 -8.45 33 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 249.06 -8.60 33 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 258.60 -8.81 33 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 268.18 -9.04 34 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 277.85 -9.19 34 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 287.63 -9.37 34 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 297.45 -9.55 34 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 307.29 -9.71 34 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 317.20 -9.80 0 0 0 0
TOTAL PUT 48,961 1,062,005 +12,207
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$ 134.800
29SEP26 62.50 C 0.00 0.00 0.00 72.31 +4.08 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 69.92 +4.18 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 67.61 +4.36 123 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.94 +4.19 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.62 +4.36 111 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.83 +4.07 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.33 +4.06 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.24 +4.47 103 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.75 +4.47 97 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.16 +4.38 86 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.36 +4.07 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.27 +4.48 82 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 42.79 +4.49 78 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.19 +4.39 68 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 37.70 +4.39 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 35.21 +4.39 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 32.72 +4.40 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.05 +4.22 39 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.43 +4.08 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.03 +4.16 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.55 +4.13 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.08 +4.06 27 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 17.64 +3.95 27 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 15.25 +3.78 27 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 12.94 +3.55 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 10.74 +3.23 27 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 8.71 +2.96 27 0 60 0
29SEP26 130.00 C 6.62 6.62 6.62 7.08 +2.72 29 15 270 +13
29SEP26 132.50 C 5.36 5.36 5.36 5.44 +2.27 28 1 39 0
29SEP26 135.00 C 3.93 4.15 3.80 4.06 +1.82 28 7 175 0
29SEP26 137.50 C 2.80 2.80 2.40 2.93 +1.38 28 37 167 -2
29SEP26 140.00 C 1.65 2.00 1.61 2.05 +1.01 28 21 130 +15
29SEP26 142.50 C 0.00 0.00 0.00 1.39 +0.72 28 0 54 0
29SEP26 145.00 C 0.80 0.80 0.75 0.91 +0.49 28 20 118 +20
29SEP26 147.50 C 0.00 0.00 0.00 0.57 +0.30 27 0 179 0
29SEP26 150.00 C 0.00 0.00 0.00 0.35 +0.19 27 0 55 0
29SEP26 152.50 C 0.00 0.00 0.00 0.21 +0.11 27 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 +0.06 27 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.07 +0.04 28 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 32.84 +4.41 32 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 30.55 +4.38 37 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 27.98 +4.50 32 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 25.59 +4.09 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 23.13 +3.90 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 20.82 +3.78 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 18.58 +3.62 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 16.44 +3.44 29 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 14.41 +3.24 29 0 15 0
29OCT26 125.00 C 0.00 0.00 0.00 12.50 +3.28 29 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 10.74 +2.99 29 0 45 0
29OCT26 130.00 C 8.70 8.70 8.70 9.18 +2.74 29 9 156 -9
29OCT26 132.50 C 0.00 0.00 0.00 7.67 +2.38 29 0 45 0
29OCT26 135.00 C 0.00 0.00 0.00 6.54 +2.24 30 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 5.39 +1.94 30 0 38 0
29OCT26 140.00 C 0.00 0.00 0.00 4.20 +1.46 29 0 89 0
29OCT26 142.50 C 0.00 0.00 0.00 3.35 +1.20 29 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 2.64 +0.97 29 0 97 0
29OCT26 147.50 C 0.00 0.00 0.00 2.07 +0.79 29 0 376 0
29OCT26 150.00 C 1.27 1.58 1.27 1.61 +0.64 29 6 863 0
29OCT26 152.50 C 0.00 0.00 0.00 1.24 +0.51 29 0 47 0
29OCT26 155.00 C 0.00 0.00 0.00 0.95 +0.41 29 0 401 0
29OCT26 157.50 C 0.67 0.67 0.67 0.71 +0.31 29 3 150 0
29OCT26 160.00 C 0.55 0.55 0.55 0.56 +0.27 29 6 493 -6
29OCT26 162.50 C 0.00 0.00 0.00 0.42 +0.20 29 0 25 0
29OCT26 165.00 C 0.00 0.00 0.00 0.31 +0.15 29 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.22 +0.10 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.16 +0.08 29 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 28.96 +4.98 36 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 26.65 +4.86 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 23.87 +3.71 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 21.69 +3.57 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 19.60 +3.41 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 17.60 +3.24 29 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 15.71 +3.05 29 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 13.93 +2.96 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 12.28 +2.83 29 0 8 0
27NOV26 130.00 C 10.43 10.43 10.43 11.07 +2.67 31 15 15 +8
27NOV26 132.50 C 0.00 0.00 0.00 9.63 +2.70 31 0 5 0
27NOV26 135.00 C 0.00 0.00 0.00 8.19 +2.29 30 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 7.04 +1.98 30 0 58 0
27NOV26 140.00 C 0.00 0.00 0.00 6.09 +1.89 30 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 5.16 +1.61 30 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 4.34 +1.41 30 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 3.63 +1.23 30 0 45 0
27NOV26 150.00 C 2.92 2.92 2.92 3.02 +0.99 30 15 60 +15
27NOV26 152.50 C 2.34 2.34 2.34 2.49 +0.83 30 3 72 0
27NOV26 155.00 C 0.00 0.00 0.00 1.99 +0.61 29 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 1.62 +0.51 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 1.32 +0.45 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 1.07 +0.38 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.86 +0.31 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.68 +0.25 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.54 +0.20 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 68.15 +4.39 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 65.69 +4.41 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.22 +4.41 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.76 +4.43 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.30 +4.44 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.85 +4.46 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 53.40 +5.12 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.85 +5.07 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.43 +5.08 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.03 +5.09 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 43.57 +5.03 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.20 +4.91 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 38.78 +4.84 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.53 +4.93 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 34.17 +4.93 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.87 +4.84 35 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 29.58 +4.69 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 27.64 +4.71 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 25.49 +4.22 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 22.81 +3.46 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 20.85 +3.32 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 18.97 +3.16 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 17.19 +3.00 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 15.52 +2.70 30 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.94 +2.94 30 0 75 0
30DEC26 130.00 C 11.95 11.95 11.95 12.61 +2.90 31 15 30 0
30DEC26 132.50 C 10.60 10.60 10.60 11.15 +2.59 30 1 11 +1
30DEC26 135.00 C 0.00 0.00 0.00 9.90 +2.38 30 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 8.77 +2.20 30 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 7.74 +2.01 30 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 6.81 +1.84 30 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 5.97 +1.68 31 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 5.21 +1.51 31 0 90 0
30DEC26 150.00 C 0.00 0.00 0.00 4.54 +1.18 31 0 53 0
30DEC26 152.50 C 0.00 0.00 0.00 3.83 +0.95 30 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 3.28 +0.97 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 2.83 +0.87 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 2.41 +0.76 30 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 2.06 +0.67 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 1.75 +0.58 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.48 +0.47 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 1.25 +0.40 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 56.90 +4.82 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 54.52 +5.15 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.14 +5.11 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.80 +5.09 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 47.45 +5.07 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.13 +4.97 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.86 +4.90 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 40.61 +4.86 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.40 +4.78 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 36.23 +4.67 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.43 +4.82 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.37 +4.71 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.36 +4.64 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 28.43 +4.43 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.52 +4.24 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 24.11 +3.19 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.44 +3.08 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.85 +3.02 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.33 +2.83 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.19 +3.25 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.80 +3.11 33 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 15.46 +2.94 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.21 +2.78 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 13.06 +2.65 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 11.83 +2.36 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 10.97 +2.36 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 10.02 +2.20 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 9.15 +2.05 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 8.33 +1.78 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.60 +1.67 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.92 +1.49 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.28 +1.38 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.80 +1.38 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.26 +1.28 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.76 +1.18 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.30 +1.08 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.88 +0.99 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 46.35 +4.90 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 44.18 +4.83 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 42.06 +4.78 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 40.05 +4.76 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 38.00 +4.65 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 35.95 +4.48 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 34.02 +4.11 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 32.12 +4.21 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 30.26 +4.07 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.54 +3.97 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.82 +3.17 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.21 +3.69 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.68 +3.51 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 21.51 +1.99 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.16 +1.90 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 18.87 +1.82 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 17.60 +1.63 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.44 +1.53 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 15.35 +1.50 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 14.71 +2.14 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 13.68 +1.96 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 12.75 +1.87 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 11.84 +1.72 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 10.94 +1.51 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 10.20 +1.44 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 9.47 +1.15 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 8.74 +1.06 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 8.08 +1.00 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 7.51 +0.95 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 6.94 +0.80 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 6.38 +0.67 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 5.89 +0.58 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 35.58 +4.30 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 33.91 +3.95 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 32.22 +4.18 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 30.59 +4.08 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 29.24 +4.18 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 27.69 +4.04 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 26.12 +3.81 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 24.74 +3.18 34 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 23.36 +3.04 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 22.02 +2.90 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 20.84 +2.85 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 19.73 +2.80 33 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 18.55 +2.64 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 17.49 +2.54 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 16.53 +2.49 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 15.52 +2.44 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 14.66 +2.39 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 13.66 +2.05 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 12.93 +2.07 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 12.16 +1.65 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 11.36 +1.53 33 0 0 0
TOTAL CALL 174 11,719 +55
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.02 -0.07 28 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.05 -0.13 28 0 436 0
29SEP26 117.50 P 0.00 0.00 0.00 0.10 -0.24 27 0 362 0
29SEP26 120.00 P 0.00 0.00 0.00 0.20 -0.43 27 0 203 0
29SEP26 122.50 P 0.67 0.67 0.67 0.40 -0.66 27 4 923 +4
29SEP26 125.00 P 1.12 1.22 0.80 0.71 -0.98 28 15 323 +7
29SEP26 127.50 P 0.00 0.00 0.00 1.19 -1.37 28 0 693 0
29SEP26 130.00 P 1.72 1.93 1.72 1.83 -1.73 27 33 175 +28
29SEP26 132.50 P 0.00 0.00 0.00 2.69 -2.10 27 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 3.82 -2.64 27 0 59 0
29SEP26 137.50 P 6.40 6.40 6.40 5.14 -3.12 26 15 103 0
29SEP26 140.00 P 0.00 0.00 0.00 6.95 -3.29 27 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 8.81 -3.57 27 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 10.85 -3.79 27 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 13.06 -3.94 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 15.37 -4.06 27 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 17.76 -4.80 27 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 20.21 -4.92 27 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 22.70 -5.01 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.20 -5.07 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.79 -5.07 40 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 30.29 -4.96 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 32.70 -5.25 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 35.29 -5.15 48 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.04 -0.05 30 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.07 -0.08 30 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.12 -0.12 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.20 -0.20 29 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.32 -0.31 29 0 76 0
29OCT26 115.00 P 0.66 0.66 0.66 0.51 -0.43 29 1 56 +1
29OCT26 117.50 P 0.00 0.00 0.00 0.77 -0.60 29 0 26 0
29OCT26 120.00 P 1.25 1.25 1.25 1.13 -0.79 29 1 109 0
29OCT26 122.50 P 0.00 0.00 0.00 1.61 -0.99 29 0 114 0
29OCT26 125.00 P 0.00 0.00 0.00 2.20 -1.24 29 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 2.84 -1.59 29 0 67 0
29OCT26 130.00 P 0.00 0.00 0.00 3.66 -1.94 29 0 80 0
29OCT26 132.50 P 0.00 0.00 0.00 4.66 -2.30 28 0 75 0
29OCT26 135.00 P 0.00 0.00 0.00 5.83 -2.57 28 0 53 0
29OCT26 137.50 P 0.00 0.00 0.00 7.21 -2.71 28 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 8.78 -2.90 28 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 10.58 -3.02 29 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 12.38 -3.24 29 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 14.31 -3.43 29 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 16.36 -4.19 29 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 18.51 -4.36 29 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 20.72 -4.52 29 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 23.02 -4.69 29 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 25.38 -4.93 29 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 27.81 -5.05 30 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 30.29 -5.14 31 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 32.70 -5.25 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 35.29 -5.16 35 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.38 -0.28 29 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.55 -0.38 29 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 0.80 -0.52 30 0 45 0
27NOV26 115.00 P 0.00 0.00 0.00 1.11 -0.68 29 0 16 0
27NOV26 117.50 P 0.00 0.00 0.00 1.55 -0.81 30 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 2.04 -0.99 30 0 23 0
27NOV26 122.50 P 0.00 0.00 0.00 2.67 -1.17 30 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 3.40 -1.40 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 4.18 -1.69 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 5.13 -1.95 30 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 6.22 -2.24 30 0 13 0
27NOV26 135.00 P 0.00 0.00 0.00 7.45 -2.43 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 8.82 -2.40 30 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 10.57 -2.34 31 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 11.84 -2.85 29 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 13.59 -3.02 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 15.39 -3.21 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 17.33 -3.35 29 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 19.34 -4.18 29 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 21.43 -4.38 29 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 23.60 -4.11 29 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 25.67 -4.64 28 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 27.92 -4.94 27 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 30.29 -5.14 27 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 32.92 -5.03 31 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 35.30 -5.15 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.09 -0.06 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.14 -0.08 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.21 -0.13 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.31 -0.18 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.44 -0.23 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.61 -0.32 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.85 -0.43 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.13 -0.54 30 0 506 0
30DEC26 112.50 P 0.00 0.00 0.00 1.48 -0.69 30 0 531 0
30DEC26 115.00 P 0.00 0.00 0.00 1.93 -0.82 30 0 594 0
30DEC26 117.50 P 0.00 0.00 0.00 2.50 -0.90 31 0 175 0
30DEC26 120.00 P 0.00 0.00 0.00 3.14 -1.08 31 0 740 0
30DEC26 122.50 P 0.00 0.00 0.00 3.83 -1.27 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.56 -1.56 30 0 30 0
30DEC26 127.50 P 5.42 5.42 5.42 5.43 -1.82 30 15 15 +15
30DEC26 130.00 P 0.00 0.00 0.00 6.46 -2.02 30 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.59 -2.27 30 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.83 -2.46 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 10.20 -2.33 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 11.61 -2.87 30 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.26 -2.63 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 14.89 -2.78 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 16.65 -2.95 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 18.46 -3.10 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 20.40 -3.94 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 22.36 -4.15 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 24.44 -4.18 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 26.30 -4.53 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 28.46 -4.69 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.68 -4.84 28 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 32.95 -5.00 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.56 -4.89 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.17 -0.06 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.24 -0.08 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.33 -0.12 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.45 -0.15 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.60 -0.18 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.78 -0.25 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.02 -0.27 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.28 -0.42 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.62 -0.47 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.99 -0.60 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.45 -0.65 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.94 -0.82 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.53 -0.89 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.17 -1.06 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.01 -1.06 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.63 -1.40 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.39 -1.67 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.31 -1.85 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 8.41 -1.96 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 9.49 -2.11 31 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.65 -2.26 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 11.89 -2.41 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.35 -2.36 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 14.76 -2.51 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 16.25 -2.66 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.82 -3.17 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.42 -3.27 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 21.00 -3.55 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 22.78 -3.75 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.60 -3.91 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.48 -4.02 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.43 -4.08 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.41 -4.30 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.45 -4.45 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.81 -4.30 31 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.65 -4.66 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.34 -0.66 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.64 -0.73 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.01 -0.86 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.47 -0.90 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.98 -0.99 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.49 -1.13 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.11 -1.17 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.77 -1.51 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.46 -1.45 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 6.15 -1.56 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.91 -1.70 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 8.09 -1.49 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 9.10 -1.51 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 10.09 -1.67 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 11.16 -1.76 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 12.27 -1.89 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 13.47 -2.04 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 14.73 -2.89 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 16.08 -2.24 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 17.47 -2.37 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 18.93 -2.52 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 20.45 -2.93 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 21.99 -3.13 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.51 -3.39 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 25.20 -3.49 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 26.90 -3.64 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 28.69 -3.76 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 30.53 -3.88 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 32.40 -3.99 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 34.32 -4.10 31 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 36.28 -4.21 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 38.28 -4.32 31 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 5.78 -0.77 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.56 -0.83 33 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 7.41 -0.82 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 8.27 -1.25 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 9.23 -1.33 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 10.16 -1.46 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 11.32 -1.44 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 12.37 -1.54 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 13.47 -1.64 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 14.64 -1.74 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 15.74 -1.96 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 17.01 -2.14 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 18.34 -2.18 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 19.73 -2.26 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 21.24 -2.30 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 22.61 -2.92 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 24.21 -2.98 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 25.68 -2.95 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 27.32 -3.07 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 29.10 -3.10 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 30.84 -3.19 32 0 0 0
TOTAL PUT 84 11,922 +55
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$ 7.330
04SEP26 5.20 C 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 2.03 +0.13 0 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 1.93 +0.13 0 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 1.73 +0.13 0 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 1.63 +0.13 0 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 1.53 +0.13 0 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 1.33 +0.13 0 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 1.23 +0.13 0 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 1.13 +0.13 0 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 1.03 +0.13 0 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.93 +0.13 0 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.13 0 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.73 +0.13 0 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.63 +0.13 0 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.53 +0.12 0 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.43 +0.12 0 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.33 +0.10 0 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.23 +0.06 0 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.13 +0.02 0 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.03 -0.05 0 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.00 -0.05 0 0 13 0
04SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 8.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
04SEP26 8.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
04SEP26 8.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 8.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 9.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 9.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 2.03 +0.13 0 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 1.93 +0.13 0 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 1.73 +0.13 0 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 1.63 +0.13 0 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 1.53 +0.13 0 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.12 74 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 1.24 +0.13 68 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 1.14 +0.12 63 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 1.04 +0.11 58 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.95 +0.11 63 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.86 +0.11 65 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.77 +0.10 64 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.68 +0.09 62 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.60 +0.08 63 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.53 +0.09 65 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.46 +0.08 65 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.40 +0.08 66 0 0 0
11SEP26 7.20 C 0.29 0.29 0.29 0.33 +0.06 64 32 34 +22
11SEP26 7.30 C 0.23 0.23 0.23 0.28 +0.05 65 32 32 +32
11SEP26 7.40 C 0.21 0.21 0.21 0.23 +0.04 64 32 62 +32
11SEP26 7.50 C 0.19 0.19 0.19 0.19 +0.03 64 27 27 +27
11SEP26 7.60 C 0.00 0.00 0.00 0.16 +0.02 66 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.13 +0.02 66 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 0.10 +0.01 65 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 0.08 +0.01 65 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 64 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 0.05 0.00 66 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.04 0.00 66 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.03 0.00 66 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 74 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 97 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 +0.14 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 +0.14 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 +0.16 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 +0.14 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 +0.10 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 +0.10 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 +0.09 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 +0.10 61 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 +0.07 59 0 0 0
29SEP26 7.50 C 0.33 0.33 0.33 0.39 +0.06 59 21 40 +19
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.04 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 +0.03 59 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.02 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.02 61 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.39 +0.16 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.15 +0.15 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.92 +0.15 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.70 +0.15 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.49 +0.13 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.30 +0.12 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.13 +0.09 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.94 +0.08 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.81 +0.07 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.70 +0.08 57 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.58 +0.06 56 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.50 +0.06 58 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.41 +0.04 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.34 +0.04 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.27 +0.02 56 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.22 +0.02 57 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.14 +0.01 56 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.12 +0.02 57 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.41 +0.14 54 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.16 +0.10 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.98 +0.14 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.77 +0.12 54 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.58 +0.12 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.41 +0.12 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.25 +0.09 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.09 +0.08 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.97 +0.08 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.85 +0.09 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.74 +0.07 56 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.65 +0.07 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.56 +0.06 57 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.49 +0.06 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.42 +0.05 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.36 +0.05 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.31 +0.04 57 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.26 +0.03 57 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.22 +0.03 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.19 +0.03 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.43 +0.08 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.19 +0.05 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 +0.09 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 +0.13 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.64 +0.09 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 +0.08 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 +0.10 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 +0.07 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 +0.08 54 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 +0.08 55 0 45 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 +0.05 54 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 +0.07 55 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 +0.04 54 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 +0.05 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 +0.04 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 +0.04 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 +0.03 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 +0.03 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 +0.11 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.39 +0.11 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.21 +0.10 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.07 +0.13 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.91 +0.12 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.76 +0.11 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.62 +0.11 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.49 +0.10 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 +0.09 54 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 +0.09 54 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.19 +0.08 55 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.10 +0.08 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.01 +0.07 55 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.93 +0.07 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.85 +0.06 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.78 +0.05 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.71 +0.06 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.65 +0.05 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 +0.05 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.54 +0.04 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.71 +0.05 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.54 +0.04 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.38 +0.04 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.22 +0.04 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.08 +0.04 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.94 +0.03 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.82 +0.04 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.70 +0.04 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.61 +0.10 53 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.51 +0.09 53 0 650 0
29JUN27 7.50 C 0.00 0.00 0.00 1.42 +0.10 54 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.31 +0.06 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.24 +0.08 54 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.16 +0.07 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.06 +0.04 53 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.02 +0.06 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 +0.07 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.88 +0.04 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.82 +0.06 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.78 +0.05 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.93 +0.11 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.70 +0.04 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.55 +0.04 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.41 +0.04 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.28 +0.04 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.15 +0.04 52 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.03 +0.09 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.94 +0.11 53 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.83 +0.10 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.73 +0.09 53 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.64 +0.09 54 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.55 +0.09 54 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.47 +0.09 54 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.40 +0.09 54 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.33 +0.09 55 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.26 +0.08 55 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.20 +0.12 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.13 +0.10 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.07 +0.09 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.01 +0.08 55 0 0 0
TOTAL CALL 144 2,037 +132
04SEP26 5.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
04SEP26 6.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 6.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 60 0
04SEP26 7.10 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
04SEP26 7.30 P 0.02 0.02 0.02 0.00 -0.19 0 28 28 +28
04SEP26 7.40 P 0.00 0.00 0.00 0.07 -0.19 0 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.17 0 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 0.27 -0.15 0 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 0.37 -0.14 0 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 0.47 -0.14 0 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 0.57 -0.14 0 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.14 0 0 0 0
04SEP26 8.10 P 0.00 0.00 0.00 0.77 -0.14 0 0 0 0
04SEP26 8.20 P 0.00 0.00 0.00 0.87 -0.14 0 0 0 0
04SEP26 8.30 P 0.00 0.00 0.00 0.97 -0.14 0 0 0 0
04SEP26 8.40 P 0.00 0.00 0.00 1.07 -0.14 0 0 0 0
04SEP26 8.50 P 0.00 0.00 0.00 1.17 -0.14 0 0 0 0
04SEP26 8.60 P 0.00 0.00 0.00 1.27 -0.14 0 0 0 0
04SEP26 8.70 P 0.00 0.00 0.00 1.37 -0.14 0 0 0 0
04SEP26 8.80 P 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
04SEP26 8.90 P 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
04SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.14 0 0 0 0
04SEP26 9.10 P 0.00 0.00 0.00 1.77 -0.14 0 0 0 0
04SEP26 9.20 P 0.00 0.00 0.00 1.87 -0.14 0 0 0 0
04SEP26 9.30 P 0.00 0.00 0.00 1.97 -0.14 0 0 0 0
04SEP26 9.40 P 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
04SEP26 9.50 P 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
04SEP26 9.60 P 0.00 0.00 0.00 2.27 -0.14 0 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 74 0 58 0
11SEP26 6.20 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
11SEP26 6.40 P 0.02 0.02 0.02 0.02 -0.02 67 32 32 +32
11SEP26 6.50 P 0.03 0.03 0.03 0.03 -0.03 67 29 29 +29
11SEP26 6.60 P 0.00 0.00 0.00 0.04 -0.03 66 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 0.05 -0.05 64 0 0 0
11SEP26 6.80 P 0.09 0.09 0.07 0.07 -0.05 64 30 30 +30
11SEP26 6.90 P 0.09 0.09 0.09 0.09 -0.06 63 15 15 +15
11SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.07 63 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.15 -0.09 62 0 0 0
11SEP26 7.20 P 0.19 0.19 0.19 0.19 -0.10 62 32 90 +32
11SEP26 7.30 P 0.00 0.00 0.00 0.24 -0.10 63 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.29 -0.12 62 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.12 63 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.42 -0.13 64 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.48 -0.13 61 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.56 -0.13 63 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.64 -0.13 63 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.12 65 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.81 -0.13 63 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.90 -0.13 63 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 0.99 -0.14 62 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 1.09 -0.16 67 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.14 78 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 1.27 -0.16 0 0 0 0
11SEP26 8.70 P 0.00 0.00 0.00 1.37 -0.17 0 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 1.47 -0.16 0 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 1.57 -0.15 0 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.16 0 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 1.77 -0.16 0 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 1.90 -0.11 107 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 2.00 -0.11 111 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 2.10 -0.11 115 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.11 118 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 2.30 -0.11 122 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 5.50 P 0.02 0.02 0.02 0.02 0.00 65 64 64 +64
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.03 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.04 59 0 48 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.05 59 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.07 58 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.08 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.12 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.10 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.10 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.14 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.14 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 -0.15 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 -0.15 63 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.96 -0.15 64 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.15 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.43 -0.14 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.02 56 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
29OCT26 6.00 P 0.14 0.14 0.14 0.14 -0.03 56 45 75 +45
29OCT26 6.25 P 0.00 0.00 0.00 0.20 -0.04 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.27 -0.05 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.35 -0.07 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.46 -0.07 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.58 -0.09 56 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.72 -0.10 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.88 -0.10 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.04 -0.11 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.24 -0.10 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.42 -0.12 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.64 -0.11 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.84 -0.13 59 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.06 -0.12 60 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.27 -0.15 59 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.50 -0.13 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.12 -0.02 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.23 -0.03 56 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.29 -0.04 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.38 -0.05 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.48 -0.05 55 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.60 -0.06 56 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.71 -0.08 55 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.87 -0.08 56 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.01 -0.11 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.19 -0.09 57 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.37 -0.10 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.55 -0.11 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.75 -0.12 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.95 -0.13 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.16 -0.13 60 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.37 -0.12 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.59 -0.13 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.03 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 -0.03 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.04 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 -0.04 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 -0.06 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 -0.07 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 -0.08 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 -0.08 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.12 -0.08 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 -0.07 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 -0.10 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 -0.09 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 -0.09 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 -0.08 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 -0.12 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 -0.13 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 -0.13 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 -0.03 54 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 -0.04 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.05 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 -0.06 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 -0.07 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 -0.07 53 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 -0.07 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.22 -0.09 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.39 -0.08 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 -0.09 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.72 -0.09 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 -0.10 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 -0.09 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.27 -0.10 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 -0.10 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.70 -0.07 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.87 -0.10 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 -0.04 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 -0.03 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.56 -0.03 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.66 -0.04 53 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 -0.04 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.89 -0.04 53 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.01 -0.05 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.15 -0.05 54 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.29 -0.06 54 0 660 0
29JUN27 7.50 P 0.00 0.00 0.00 1.44 -0.07 54 0 140 0
29JUN27 7.75 P 0.00 0.00 0.00 1.62 -0.05 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.79 -0.04 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.94 -0.07 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.11 -0.07 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.29 -0.03 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.49 -0.01 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.67 -0.02 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 -0.01 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.07 -0.01 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.43 -0.04 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.52 -0.04 54 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.60 -0.04 53 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.71 -0.04 54 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.82 -0.04 54 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.93 -0.05 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.06 -0.05 54 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.19 -0.05 54 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.32 -0.06 54 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.47 -0.08 54 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.62 -0.07 54 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.78 -0.08 54 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.94 -0.08 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.12 -0.07 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.29 -0.03 55 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.47 -0.03 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.65 -0.02 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.86 0.00 57 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.05 0.00 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.25 +0.01 57 0 0 0
TOTAL PUT 275 1,991 +275
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$ 26.260
29SEP26 17.00 C 0.00 0.00 0.00 9.35 +0.57 88 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.84 +0.55 80 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.34 +0.55 74 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.84 +0.55 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.35 +0.56 67 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.84 +0.55 60 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.35 +0.56 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.35 +0.54 48 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.31 +0.50 28 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 3.31 +0.50 20 0 391 0
29SEP26 24.00 C 2.26 2.43 2.13 2.31 +0.42 12 21 279 +7
29SEP26 25.00 C 1.26 1.49 1.26 1.37 +0.40 16 44 830 +12
29SEP26 26.00 C 0.67 0.70 0.60 0.61 +0.22 15 214 2,227 +136
29SEP26 27.00 C 0.20 0.22 0.10 0.18 +0.09 15 1,164 3,601 +1,092
29SEP26 28.00 C 0.06 0.06 0.04 0.04 +0.02 16 2 522 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 18 0 326 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 9.36 +0.49 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.87 +0.48 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.37 +0.49 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.87 +0.49 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.37 +0.48 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.88 +0.49 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.38 +0.48 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.41 +0.50 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.36 +0.49 13 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.38 +0.47 17 0 2 0
29OCT26 24.00 C 2.48 2.48 2.48 2.43 +0.41 17 5 20 +5
29OCT26 25.00 C 1.64 1.64 1.62 1.55 +0.32 16 40 50 +4
29OCT26 26.00 C 0.90 0.90 0.85 0.89 +0.21 16 25 126 +25
29OCT26 27.00 C 0.35 0.40 0.35 0.44 +0.11 17 50 316 +50
29OCT26 28.00 C 0.15 0.15 0.15 0.19 +0.05 17 5 414 +5
29OCT26 29.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.87 +0.47 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.37 +0.47 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.88 +0.48 37 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.38 +0.48 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.42 +0.51 33 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.36 +0.49 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.38 +0.47 17 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.45 +0.43 17 0 40 0
27NOV26 25.00 C 0.00 0.00 0.00 1.60 +0.37 17 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 0.95 +0.27 17 0 280 0
27NOV26 27.00 C 0.41 0.49 0.41 0.51 +0.17 17 331 568 -3
27NOV26 28.00 C 0.22 0.22 0.22 0.25 +0.10 17 1 91 0
27NOV26 29.00 C 0.08 0.09 0.08 0.11 +0.04 17 28 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 +0.03 18 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.36 +0.49 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.87 +0.48 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.37 +0.48 40 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.87 +0.47 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.37 +0.47 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.88 +0.48 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.38 +0.48 31 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.42 +0.51 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.36 +0.47 13 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.39 +0.44 17 0 10 0
30DEC26 24.00 C 2.55 2.55 2.55 2.48 +0.38 17 18 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.69 +0.28 17 0 43 0
30DEC26 26.00 C 0.00 0.00 0.00 1.07 +0.18 17 0 251 0
30DEC26 27.00 C 0.63 0.63 0.63 0.63 +0.10 17 5 202 +5
30DEC26 28.00 C 0.00 0.00 0.00 0.35 +0.06 17 0 181 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 +0.03 17 0 201 0
30DEC26 30.00 C 0.09 0.09 0.09 0.09 +0.01 17 6 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 0.00 17 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 18 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 9.36 +0.49 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.87 +0.48 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.37 +0.48 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.87 +0.47 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.37 +0.47 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.88 +0.42 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.41 +0.51 26 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 5.44 +0.53 24 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.41 +0.42 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.53 +0.41 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.73 +0.37 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.07 +0.33 18 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.49 +0.27 18 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 1.07 +0.22 18 0 52 0
30MAR27 28.00 C 0.74 0.74 0.73 0.75 +0.20 18 34 106 +34
30MAR27 29.00 C 0.00 0.00 0.00 0.50 +0.14 18 0 79 0
30MAR27 30.00 C 0.00 0.00 0.00 0.34 +0.11 18 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 +0.08 18 0 71 0
30MAR27 32.00 C 0.13 0.13 0.13 0.14 +0.05 18 30 51 +30
30MAR27 33.00 C 0.00 0.00 0.00 0.08 +0.03 18 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.36 +0.49 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.87 +0.48 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.37 +0.48 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.87 +0.47 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.38 +0.47 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.89 +0.43 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.41 +0.47 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.47 +0.44 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.57 +0.45 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.78 +0.41 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.07 +0.37 19 0 52 0
29JUN27 25.00 C 2.40 2.40 2.40 2.46 +0.40 19 5 158 0
29JUN27 26.00 C 1.90 1.90 1.90 1.93 +0.34 19 5 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.45 +0.25 18 0 39 0
29JUN27 28.00 C 1.06 1.06 1.06 1.10 +0.21 18 2 37 +2
29JUN27 29.00 C 0.00 0.00 0.00 0.82 +0.17 18 0 53 0
29JUN27 30.00 C 0.00 0.00 0.00 0.60 +0.14 18 0 162 0
29JUN27 31.00 C 0.00 0.00 0.00 0.46 +0.13 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.32 +0.09 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.22 +0.06 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.16 +0.05 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.87 +0.47 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.40 +0.49 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.94 +0.48 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.49 +0.47 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.63 +0.45 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.82 +0.37 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.08 +0.42 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.38 +0.38 18 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.76 +0.27 18 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.23 +0.29 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.78 +0.23 18 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.40 +0.22 18 0 0 0
29SEP27 29.00 C 1.07 1.07 1.07 1.09 +0.19 18 4 4 +4
29SEP27 30.00 C 0.00 0.00 0.00 0.87 +0.18 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.65 +0.13 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.50 +0.11 18 0 0 0
29SEP27 33.00 C 0.36 0.36 0.36 0.38 +0.09 18 10 10 +10
29SEP27 34.00 C 0.00 0.00 0.00 0.29 +0.07 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.21 +0.05 19 0 2 0
TOTAL CALL 2,049 15,435 +1,419
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 158 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,549 0
29SEP26 22.00 P 0.01 0.01 0.01 0.01 0.00 31 40 1,412 +30
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,370 0
29SEP26 24.00 P 0.05 0.05 0.04 0.01 -0.02 17 60 1,662 -60
29SEP26 25.00 P 0.11 0.11 0.08 0.06 -0.10 16 102 2,816 -52
29SEP26 26.00 P 0.30 0.30 0.26 0.30 -0.25 16 396 1,521 -35
29SEP26 27.00 P 0.82 0.83 0.80 0.87 -0.43 15 27 1,226 +27
29SEP26 28.00 P 0.00 0.00 0.00 1.75 -0.49 16 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.74 -0.50 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.74 -0.50 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.74 -0.51 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.74 -0.51 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.74 -0.51 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.74 -0.51 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.74 -0.51 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.74 -0.51 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.74 -0.51 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 134 0
29OCT26 23.00 P 0.05 0.05 0.05 0.02 -0.03 18 2 251 -2
29OCT26 24.00 P 0.15 0.15 0.12 0.07 -0.08 17 26 920 -6
29OCT26 25.00 P 0.33 0.33 0.29 0.22 -0.18 17 42 557 -28
29OCT26 26.00 P 0.73 0.73 0.71 0.54 -0.29 17 201 307 0
29OCT26 27.00 P 1.40 1.40 1.40 1.09 -0.39 17 3 52 0
29OCT26 28.00 P 0.00 0.00 0.00 1.85 -0.45 17 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 2.75 -0.49 17 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 3.74 -0.63 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.88 -0.52 35 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.91 -0.52 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.94 -0.52 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.97 -0.52 53 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.00 -0.51 59 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 43 0
27NOV26 23.00 P 0.00 0.00 0.00 0.09 -0.04 18 0 289 0
27NOV26 24.00 P 0.24 0.24 0.24 0.23 -0.10 18 90 679 +90
27NOV26 25.00 P 0.00 0.00 0.00 0.51 -0.19 18 0 61 0
27NOV26 26.00 P 0.00 0.00 0.00 0.96 -0.26 18 0 54 0
27NOV26 27.00 P 0.00 0.00 0.00 1.56 -0.37 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.39 -0.38 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.29 -0.45 20 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.18 -0.48 17 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.15 -0.49 16 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.17 -0.47 23 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.15 -0.47 24 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.17 -0.45 30 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.14 -0.47 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 592 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.06 17 0 623 0
30DEC26 23.00 P 0.21 0.21 0.21 0.14 -0.11 17 5 1,819 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.16 17 0 2,469 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 -0.24 17 0 276 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 -0.34 17 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.68 -0.40 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.43 -0.45 17 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.33 -0.43 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.20 -0.49 17 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.16 -0.49 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 -0.44 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.15 -0.48 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.17 -0.46 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.14 -0.48 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.12 -0.50 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.15 -0.46 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.18 -0.04 18 0 100 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 -0.08 18 0 712 0
30MAR27 24.00 P 0.00 0.00 0.00 0.60 -0.11 18 0 375 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 -0.14 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.42 -0.20 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.99 -0.27 18 0 20 0
30MAR27 28.00 P 2.55 2.55 2.55 2.67 -0.32 18 20 62 +20
30MAR27 29.00 P 0.00 0.00 0.00 3.45 -0.42 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.31 -0.43 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.20 -0.45 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.20 -0.45 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.15 -0.49 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.17 -0.46 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.14 -0.48 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.12 -0.50 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.18 -0.04 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.33 -0.05 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.54 -0.09 19 0 128 0
29JUN27 24.00 P 0.00 0.00 0.00 0.83 -0.13 19 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.22 -0.13 19 0 45 0
29JUN27 26.00 P 1.70 1.70 1.70 1.65 -0.27 19 20 71 -20
29JUN27 27.00 P 0.00 0.00 0.00 2.29 -0.27 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 2.96 -0.29 20 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.71 -0.32 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.48 -0.35 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.30 -0.43 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.23 -0.44 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.18 -0.46 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.17 -0.46 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.15 -0.47 21 0 0 0
29SEP27 18.50 P 0.16 0.16 0.16 0.06 -0.01 19 10 10 +10
29SEP27 19.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 10 0
29SEP27 19.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.15 -0.03 18 0 13 0
29SEP27 21.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.43 -0.08 19 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.67 -0.08 19 0 63 0
29SEP27 24.00 P 0.00 0.00 0.00 0.99 -0.13 19 0 360 0
29SEP27 25.00 P 0.00 0.00 0.00 1.39 -0.17 19 0 5 0
29SEP27 26.00 P 0.00 0.00 0.00 1.87 -0.20 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.40 -0.24 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.05 -0.35 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.75 -0.39 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.53 -0.38 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.40 -0.39 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.26 -0.45 18 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.20 -0.47 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.17 -0.47 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.15 -0.48 20 0 0 0
TOTAL PUT 1,044 29,230 -26
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$ 325.600
04SEP26 262.50 C 0.00 0.00 0.00 63.10 - 0 0 0 -
04SEP26 265.00 C 0.00 0.00 0.00 60.60 - 0 0 0 -
04SEP26 267.50 C 0.00 0.00 0.00 58.10 - 0 0 0 -
04SEP26 270.00 C 0.00 0.00 0.00 55.60 - 0 0 0 -
04SEP26 272.50 C 0.00 0.00 0.00 53.10 +0.05 0 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 50.60 -0.38 0 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 48.10 -0.43 0 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 45.60 -0.98 0 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 43.10 +0.38 0 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 40.60 -0.83 0 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 38.10 +0.38 0 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 35.60 +0.38 0 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 33.10 +0.38 0 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 30.60 +0.38 0 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 28.10 +0.38 0 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 25.60 +0.37 0 0 0 0
04SEP26 305.00 C 20.40 20.40 20.40 20.60 +0.37 0 15 0 -8
04SEP26 310.00 C 0.00 0.00 0.00 15.60 +0.31 0 0 0 -15
04SEP26 315.00 C 0.00 0.00 0.00 10.60 +0.06 0 0 0 -15
04SEP26 320.00 C 0.00 0.00 0.00 5.60 -0.57 0 0 0 -21
04SEP26 325.00 C 5.63 5.63 0.85 0.60 -2.51 0 180 0 -104
04SEP26 330.00 C 2.01 2.14 0.92 0.00 -1.25 0 66 72 0
04SEP26 335.00 C 0.55 0.55 0.40 0.00 -0.39 0 16 91 +3
04SEP26 340.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 15 0
04SEP26 345.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 52 0
04SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
04SEP26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
04SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
04SEP26 365.00 C 0.10 0.10 0.10 0.00 -0.01 0 1 93 -1
04SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
04SEP26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
04SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
04SEP26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
04SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 63.44 - 73 0 0 -
11SEP26 265.00 C 0.00 0.00 0.00 61.86 - 97 0 0 -
11SEP26 267.50 C 0.00 0.00 0.00 59.35 - 94 0 0 -
11SEP26 270.00 C 0.00 0.00 0.00 56.82 - 89 0 0 -
11SEP26 272.50 C 0.00 0.00 0.00 54.38 -0.09 87 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 51.87 -0.03 83 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 48.26 -1.06 0 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 45.76 -0.99 0 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 43.27 -0.92 34 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 40.77 -0.85 32 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 38.27 +0.34 29 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 35.78 +0.32 30 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 33.30 +0.30 31 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 30.82 +0.26 31 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 28.36 +0.21 31 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 25.92 +0.14 31 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 21.16 -0.03 31 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 17.03 +0.13 35 0 15 0
11SEP26 315.00 C 0.00 0.00 0.00 12.67 +0.06 32 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 9.12 -0.22 32 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 6.16 -0.47 32 0 21 0
11SEP26 330.00 C 4.97 4.97 3.98 3.92 -0.57 31 24 100 +3
11SEP26 335.00 C 3.80 3.80 2.26 2.31 -0.59 31 32 10 +8
11SEP26 340.00 C 1.78 1.78 1.78 1.27 -0.51 31 16 223 +16
11SEP26 345.00 C 0.83 0.83 0.83 0.65 -0.43 31 8 72 +8
11SEP26 350.00 C 0.93 1.09 0.93 0.31 -0.27 31 45 114 0
11SEP26 355.00 C 0.00 0.00 0.00 0.14 -0.18 31 0 80 0
11SEP26 360.00 C 0.00 0.00 0.00 0.06 -0.10 31 0 182 0
11SEP26 365.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 115 0
11SEP26 370.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 54 0
11SEP26 375.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 90 0
11SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
11SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 127.17 -0.61 107 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 122.35 +1.71 105 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 117.30 +1.65 99 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 112.33 +2.11 95 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 107.37 -0.02 91 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 102.36 -0.35 86 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 96.63 +0.93 70 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 92.53 +1.82 79 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 87.50 +1.77 75 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 82.57 +1.82 71 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 78.11 +2.32 72 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 72.50 +0.58 62 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 67.60 +1.68 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 61.86 -1.01 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 56.82 -0.60 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 51.87 -1.13 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 47.11 +0.22 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 42.57 +0.29 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 38.18 +0.27 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 34.17 +0.75 40 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 30.10 +0.68 39 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 22.52 -0.06 38 0 472 0
29SEP26 320.00 C 0.00 0.00 0.00 16.54 +0.43 39 0 265 0
29SEP26 330.00 C 13.57 13.59 11.12 11.50 +0.09 38 80 610 +23
29SEP26 340.00 C 9.00 9.10 8.08 7.84 +0.21 39 30 337 0
29SEP26 350.00 C 6.00 6.80 5.25 5.23 -0.04 39 70 851 -15
29SEP26 360.00 C 4.21 4.64 3.34 3.28 -0.02 39 5 997 +4
29SEP26 370.00 C 2.89 3.00 2.15 1.97 -0.02 39 92 1,441 -45
29SEP26 380.00 C 1.64 1.95 1.64 1.14 -0.02 39 107 1,019 +29
29SEP26 390.00 C 1.08 1.13 0.97 0.63 -0.02 39 23 1,137 +2
29SEP26 400.00 C 0.95 0.95 0.75 0.34 -0.01 39 22 1,023 -20
29SEP26 410.00 C 0.60 0.60 0.54 0.18 -0.01 39 14 1,643 +4
29SEP26 420.00 C 0.00 0.00 0.00 0.09 0.00 39 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 371 0
29SEP26 440.00 C 0.00 0.00 0.00 0.03 0.00 40 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 41 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 46 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 55 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 57 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 61 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 66 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 68 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 70 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 84 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 86 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 69.49 +0.37 47 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 64.66 +0.36 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 59.93 +0.36 43 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 55.30 +0.34 41 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 49.33 -1.14 34 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 45.11 -1.03 34 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 41.06 -0.92 34 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 37.72 +0.82 36 0 7 0
29OCT26 300.00 C 0.00 0.00 0.00 33.95 +0.71 35 0 88 0
29OCT26 310.00 C 28.86 28.86 28.86 26.91 +0.97 34 15 247 -15
29OCT26 320.00 C 0.00 0.00 0.00 20.99 +0.23 34 0 1,751 0
29OCT26 330.00 C 18.10 18.11 18.10 15.95 +0.11 34 31 232 0
29OCT26 340.00 C 13.77 13.77 13.77 12.13 +0.36 34 8 452 0
29OCT26 350.00 C 10.20 10.20 9.00 9.12 +0.21 35 4 681 +2
29OCT26 360.00 C 7.54 7.81 7.50 6.56 +0.08 35 42 880 -20
29OCT26 370.00 C 5.72 5.72 5.04 4.63 +0.06 34 64 377 +11
29OCT26 380.00 C 3.85 4.18 3.60 3.20 +0.04 34 16 514 +14
29OCT26 390.00 C 2.95 2.95 2.95 2.17 +0.03 34 1 298 +1
29OCT26 400.00 C 2.08 2.08 2.01 1.45 +0.02 34 8 235 +3
29OCT26 410.00 C 1.55 1.55 1.48 0.95 +0.01 34 5 127 -5
29OCT26 420.00 C 1.26 1.50 1.26 0.60 +0.01 34 19 2,456 -4
29OCT26 430.00 C 0.00 0.00 0.00 0.38 +0.01 34 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.15 0.00 34 0 38 0
29OCT26 460.00 C 0.27 0.27 0.27 0.09 0.00 34 5 52 +5
27NOV26 270.00 C 0.00 0.00 0.00 61.89 - 39 0 0 -
27NOV26 275.00 C 0.00 0.00 0.00 58.15 +0.43 40 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 53.99 +0.48 39 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 48.52 +0.43 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 44.77 +0.42 35 0 0 0
27NOV26 295.00 C 40.90 40.90 40.70 41.19 +0.42 35 30 60 +30
27NOV26 300.00 C 37.66 37.66 37.66 37.78 +0.41 35 15 30 +15
27NOV26 310.00 C 0.00 0.00 0.00 31.38 +0.50 35 0 76 0
27NOV26 320.00 C 25.78 25.78 25.76 26.02 +0.97 35 30 45 +15
27NOV26 330.00 C 22.90 22.90 22.90 21.25 +0.33 35 15 30 +15
27NOV26 340.00 C 18.63 18.63 16.86 17.13 +0.39 35 45 104 +44
27NOV26 350.00 C 14.96 14.96 14.96 13.71 +0.20 35 15 159 0
27NOV26 360.00 C 10.76 10.76 10.76 10.92 +0.28 36 15 106 -15
27NOV26 370.00 C 9.00 9.50 8.53 8.49 +0.24 35 19 123 0
27NOV26 380.00 C 7.83 7.83 7.06 6.53 +0.21 35 25 193 -2
27NOV26 390.00 C 6.24 6.24 6.00 4.98 +0.18 35 35 224 +20
27NOV26 400.00 C 4.87 4.91 4.87 3.76 +0.25 35 72 272 +57
27NOV26 410.00 C 3.59 3.91 3.53 2.73 +0.12 35 180 189 +44
27NOV26 420.00 C 2.99 2.99 2.99 2.03 +0.10 35 21 230 0
27NOV26 430.00 C 2.40 2.40 2.30 1.49 +0.07 35 79 108 -2
27NOV26 440.00 C 0.00 0.00 0.00 1.09 +0.06 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.79 +0.05 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.57 +0.02 35 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 129.88 +1.30 58 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 125.06 +0.06 56 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 119.93 +0.18 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 115.50 +0.53 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 110.65 +1.18 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 105.94 +1.12 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 101.43 +0.61 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 96.46 +0.99 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 91.82 +0.28 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 87.18 +0.35 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 82.54 +1.44 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 77.59 -0.08 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 73.00 +0.97 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 68.70 +1.80 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 64.99 +0.28 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 60.90 +0.27 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 56.95 +1.91 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 51.59 -1.30 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 48.03 +0.23 34 0 0 0
30DEC26 295.00 C 44.57 44.57 44.57 44.62 +0.21 34 15 15 +15
30DEC26 300.00 C 46.99 46.99 46.99 41.36 -1.04 34 4 16 0
30DEC26 310.00 C 0.00 0.00 0.00 35.53 +0.52 35 0 29 0
30DEC26 320.00 C 32.75 33.17 30.13 30.24 +0.74 35 150 317 +105
30DEC26 330.00 C 0.00 0.00 0.00 25.21 +0.43 35 0 197 0
30DEC26 340.00 C 20.88 21.69 20.87 21.26 +0.38 35 225 732 +131
30DEC26 350.00 C 0.00 0.00 0.00 17.41 +0.26 35 0 1,458 0
30DEC26 360.00 C 0.00 0.00 0.00 14.42 -0.13 35 0 396 0
30DEC26 370.00 C 12.31 12.31 12.31 11.91 +0.20 35 15 413 +15
30DEC26 380.00 C 0.00 0.00 0.00 9.64 +0.03 35 0 628 0
30DEC26 390.00 C 8.16 8.43 8.05 7.75 +0.02 35 90 2,988 +90
30DEC26 400.00 C 7.29 7.66 6.75 6.19 +0.01 35 21 336 -1
30DEC26 410.00 C 6.25 6.35 6.21 4.78 +0.01 34 65 485 +15
30DEC26 420.00 C 4.80 5.20 4.80 3.77 0.00 34 13 234 +4
30DEC26 430.00 C 3.06 3.80 3.06 2.97 0.00 34 2 185 +1
30DEC26 440.00 C 0.00 0.00 0.00 2.32 0.00 34 0 326 0
30DEC26 450.00 C 0.00 0.00 0.00 1.81 0.00 34 0 948 0
30DEC26 460.00 C 0.00 0.00 0.00 1.40 0.00 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 1.08 0.00 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.83 -0.01 34 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.66 0.00 35 0 344 0
30DEC26 500.00 C 1.60 1.60 1.60 0.49 -0.02 34 1 243 -1
30DEC26 510.00 C 0.00 0.00 0.00 0.37 0.00 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.28 0.00 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.16 0.00 34 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.12 0.00 34 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.09 0.00 34 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.07 0.00 35 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.05 0.00 34 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.04 0.00 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.03 0.00 35 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.02 0.00 34 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 0.00 132.90 +2.37 49 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 127.91 +2.06 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 123.86 +3.18 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 119.23 +2.60 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 114.47 +2.82 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 109.69 +2.03 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 105.36 +0.32 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 100.88 +0.31 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 96.48 +0.30 41 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 92.17 +0.29 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 87.96 +0.28 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 83.80 +0.22 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 79.83 +0.25 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 75.92 +0.23 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 72.13 +0.22 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 68.45 +0.21 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 64.89 +0.19 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 61.45 +0.18 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 58.13 +0.17 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 54.94 +0.16 37 0 0 0
30MAR27 300.00 C 52.85 52.85 52.85 50.35 -1.37 35 15 118 +15
30MAR27 310.00 C 45.77 45.77 45.77 44.72 -0.53 35 15 36 +15
30MAR27 320.00 C 0.00 0.00 0.00 39.48 -0.83 35 0 328 0
30MAR27 330.00 C 37.36 37.38 37.36 34.73 -0.19 35 75 134 +45
30MAR27 340.00 C 0.00 0.00 0.00 30.48 -0.16 35 0 173 0
30MAR27 350.00 C 0.00 0.00 0.00 26.67 +0.62 35 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 23.60 +0.13 35 0 166 0
30MAR27 370.00 C 0.00 0.00 0.00 20.63 +0.08 35 0 214 0
30MAR27 380.00 C 18.88 18.88 18.88 18.03 +0.82 35 15 177 +15
30MAR27 390.00 C 0.00 0.00 0.00 15.75 -0.08 35 0 72 0
30MAR27 400.00 C 14.70 14.70 14.70 12.87 -0.81 34 1 53 0
30MAR27 410.00 C 0.00 0.00 0.00 11.78 -0.01 35 0 138 0
30MAR27 420.00 C 11.00 11.00 10.50 9.67 -0.07 35 3 324 +3
30MAR27 430.00 C 10.22 10.22 9.25 8.69 +0.20 35 2 71 -2
30MAR27 440.00 C 8.80 8.80 8.80 7.35 -0.05 35 8 1,398 +8
30MAR27 450.00 C 0.00 0.00 0.00 6.36 +0.01 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 5.27 -0.18 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 4.62 -0.03 35 0 642 0
30MAR27 480.00 C 0.00 0.00 0.00 3.93 -0.03 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 3.24 -0.03 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 2.75 -0.02 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 2.33 -0.02 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.98 -0.01 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.67 -0.02 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 1.41 -0.02 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 1.19 -0.02 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 1.01 -0.01 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.85 -0.01 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.72 -0.01 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.60 -0.01 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.51 -0.01 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.43 0.00 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.36 -0.01 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 85.16 -0.73 37 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 81.50 -0.79 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 77.94 -0.85 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 74.48 -0.91 37 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 71.12 -0.98 36 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 67.87 -0.94 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 64.73 -1.08 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 61.69 -0.85 36 0 0 0
29JUN27 300.00 C 59.34 59.34 59.34 58.75 +0.05 36 15 71 +15
29JUN27 310.00 C 0.00 0.00 0.00 53.20 +0.02 36 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 48.07 -0.01 35 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 43.33 -0.07 35 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 38.97 -0.04 35 0 55 0
29JUN27 350.00 C 37.33 37.33 37.33 33.72 -1.42 34 5 340 +5
29JUN27 360.00 C 34.00 34.00 34.00 29.97 -1.59 34 1 139 +1
29JUN27 370.00 C 0.00 0.00 0.00 28.05 -0.34 35 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 25.05 -0.49 35 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 22.34 -0.63 35 0 52 0
29JUN27 400.00 C 21.89 21.89 21.89 19.37 -1.29 34 15 145 +15
29JUN27 410.00 C 0.00 0.00 0.00 17.69 -1.07 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 15.63 -0.44 34 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 13.94 -0.35 35 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 12.35 -0.54 34 0 78 0
29JUN27 450.00 C 12.50 13.00 12.50 10.94 -0.92 34 6 39 +5
29JUN27 460.00 C 0.00 0.00 0.00 9.67 -0.48 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 8.55 -0.46 34 0 26 0
29JUN27 480.00 C 0.00 0.00 0.00 7.55 -0.70 34 0 20 0
29SEP27 270.00 C 0.00 0.00 0.00 83.96 - 37 0 0 -
29SEP27 275.00 C 0.00 0.00 0.00 81.00 +0.90 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 77.43 -0.36 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 74.32 -0.39 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 71.30 -0.46 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 68.36 -0.50 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 65.55 +0.57 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 60.15 +0.42 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 55.12 +0.48 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 50.45 +0.01 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 46.31 +0.16 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 42.31 +0.58 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 38.66 +0.54 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 35.52 +0.67 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 32.45 +0.64 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 29.37 +0.29 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 26.91 +0.20 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 24.60 +0.31 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 21.07 -0.15 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 19.20 -0.52 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 17.56 -0.53 34 0 0 0
29SEP27 450.00 C 18.00 18.00 18.00 16.14 -0.30 35 1 1 +1
TOTAL CALL 2,438 50,436 +584
04SEP26 262.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 265.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 267.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 270.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
04SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
04SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
04SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 310.00 P 0.04 0.04 0.04 0.00 -0.07 0 4 52 0
04SEP26 315.00 P 0.00 0.00 0.00 0.00 -0.33 0 0 15 0
04SEP26 320.00 P 0.21 0.21 0.21 0.00 -1.18 0 15 90 -15
04SEP26 325.00 P 0.48 0.96 0.24 0.00 -3.07 0 58 73 +18
04SEP26 330.00 P 2.54 4.80 1.96 4.40 -1.85 0 53 0 -41
04SEP26 335.00 P 7.00 9.41 7.00 9.40 -1.09 0 2 0 -32
04SEP26 340.00 P 12.00 14.50 12.00 14.40 -0.80 0 6 0 -75
04SEP26 345.00 P 17.45 17.45 16.45 19.40 -0.41 0 21 0 -114
04SEP26 350.00 P 25.37 25.37 24.80 24.40 -1.11 0 2 0 -166
04SEP26 355.00 P 0.00 0.00 0.00 29.40 -0.63 0 0 0 -82
04SEP26 360.00 P 0.00 0.00 0.00 34.40 -0.40 0 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 39.40 -0.40 0 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 44.40 -0.40 0 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 49.40 -0.40 0 0 0 0
04SEP26 380.00 P 0.00 0.00 0.00 54.40 -0.40 0 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 59.40 -0.40 0 0 0 0
04SEP26 390.00 P 0.00 0.00 0.00 64.40 -0.40 0 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 69.40 -0.40 0 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 74.40 -0.40 0 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 79.40 -0.40 0 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 84.40 -1.32 0 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 89.40 -0.40 0 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 94.40 -0.40 0 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 99.40 -0.40 0 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 104.40 -0.62 0 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 109.40 -0.40 0 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 114.40 -0.40 0 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 119.40 -0.75 0 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 124.40 -0.40 0 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 129.40 -0.40 0 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 134.40 -0.40 0 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 139.40 -0.40 0 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
11SEP26 265.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
11SEP26 267.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
11SEP26 270.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
11SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 0.02 -0.05 32 0 1 0
11SEP26 292.50 P 0.00 0.00 0.00 0.03 -0.08 31 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.05 -0.12 31 0 1 0
11SEP26 297.50 P 0.00 0.00 0.00 0.09 -0.17 31 0 4 0
11SEP26 300.00 P 0.00 0.00 0.00 0.15 -0.24 31 0 1 0
11SEP26 305.00 P 0.00 0.00 0.00 0.39 -0.42 31 0 15 0
11SEP26 310.00 P 1.35 1.35 1.35 0.89 -0.65 31 5 25 +5
11SEP26 315.00 P 1.60 1.74 1.60 1.79 -0.88 31 16 60 +1
11SEP26 320.00 P 2.56 3.70 2.56 3.23 -1.14 31 91 180 +53
11SEP26 325.00 P 4.60 5.62 4.60 5.11 -1.50 30 13 59 +13
11SEP26 330.00 P 0.00 0.00 0.00 8.18 -1.34 32 2 90 +2
11SEP26 335.00 P 11.56 11.56 11.56 11.56 -1.41 31 1 205 +1
11SEP26 340.00 P 13.20 15.87 13.20 15.87 -0.59 34 6 60 +5
11SEP26 345.00 P 0.00 0.00 0.00 19.89 -0.81 31 0 115 0
11SEP26 350.00 P 0.00 0.00 0.00 24.58 -0.93 31 0 60 0
11SEP26 355.00 P 0.00 0.00 0.00 29.44 -0.59 31 0 15 0
11SEP26 360.00 P 0.00 0.00 0.00 34.40 -0.45 0 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 39.40 -0.41 0 0 15 0
11SEP26 370.00 P 0.00 0.00 0.00 44.40 -0.40 0 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 49.40 -0.40 0 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 54.40 -0.40 0 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 59.40 -0.40 0 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 64.40 -0.40 0 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 69.40 -1.38 0 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 74.40 -0.40 0 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 79.40 -0.40 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 84.40 -1.32 0 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 89.40 -0.40 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 94.40 -0.80 0 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 99.40 -0.69 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 104.40 -0.62 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 109.40 -0.78 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 114.40 -1.37 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 119.40 -0.75 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 124.40 -1.39 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 129.40 -0.40 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 134.40 -0.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.24 -0.03 39 0 25 0
29SEP26 270.00 P 0.00 0.00 0.00 0.40 -0.03 39 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.63 -0.05 39 0 91 0
29SEP26 280.00 P 0.00 0.00 0.00 0.97 -0.06 39 0 316 0
29SEP26 285.00 P 1.70 1.70 1.70 1.43 -0.09 39 16 192 -14
29SEP26 290.00 P 1.83 2.25 1.83 2.05 -0.12 39 81 297 +27
29SEP26 295.00 P 2.52 3.00 2.34 2.80 -0.20 39 107 425 -11
29SEP26 300.00 P 3.16 4.00 3.10 3.77 -0.27 39 92 807 -29
29SEP26 310.00 P 5.30 5.71 5.30 6.51 -0.44 39 7 1,453 +7
29SEP26 320.00 P 8.91 10.56 8.91 10.16 -0.81 38 18 1,497 +10
29SEP26 330.00 P 13.50 15.60 13.50 15.60 -0.43 39 13 1,682 +9
29SEP26 340.00 P 20.27 22.37 20.27 21.60 -1.08 39 79 1,478 +11
29SEP26 350.00 P 26.50 29.40 26.50 28.92 -1.28 39 9 1,173 -2
29SEP26 360.00 P 38.00 38.00 38.00 38.00 +0.59 43 3 1,514 0
29SEP26 370.00 P 0.00 0.00 0.00 45.78 -0.41 39 20 1,051 -20
29SEP26 380.00 P 0.00 0.00 0.00 54.62 -0.83 34 0 714 0
29SEP26 390.00 P 64.87 64.87 64.87 64.63 -0.40 39 2 969 -2
29SEP26 400.00 P 0.00 0.00 0.00 74.44 -1.56 39 12 3,382 -12
29SEP26 410.00 P 0.00 0.00 0.00 84.40 -1.32 0 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 94.40 -0.80 0 0 648 0
29SEP26 430.00 P 105.40 105.40 105.40 104.40 -0.62 0 20 464 0
29SEP26 440.00 P 0.00 0.00 0.00 114.40 -1.37 0 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 124.40 -1.39 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 134.40 -0.40 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 144.40 -0.40 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 154.40 -1.04 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 164.40 -1.46 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 174.40 -0.94 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 184.40 -0.40 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 194.40 -0.40 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 204.40 -0.40 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 214.40 -0.40 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 224.40 -0.40 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 234.40 -1.55 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 244.40 -0.40 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 254.40 -1.32 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 264.40 -1.31 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 274.40 -1.40 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 284.40 -0.40 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 294.40 -0.49 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 304.40 -0.59 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 314.40 -0.74 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 324.40 -0.40 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 334.40 -0.40 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 344.40 -0.40 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 354.40 -0.40 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 364.40 -1.84 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 374.40 -0.93 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.69 -0.02 34 0 14 0
29OCT26 265.00 P 0.00 0.00 0.00 1.01 -0.03 34 0 110 0
29OCT26 270.00 P 1.68 1.68 1.68 1.38 -0.04 34 15 109 +10
29OCT26 275.00 P 2.39 2.39 2.39 1.91 -0.04 34 2 19 +2
29OCT26 280.00 P 2.68 2.68 2.68 2.55 -0.06 34 10 190 +10
29OCT26 285.00 P 3.30 3.38 3.30 3.30 -0.08 34 3 97 +3
29OCT26 290.00 P 4.01 4.22 4.01 4.30 -0.07 34 3 178 +3
29OCT26 295.00 P 0.00 0.00 0.00 5.45 -0.10 34 0 185 0
29OCT26 300.00 P 6.21 6.85 5.83 6.75 -0.10 35 104 211 +10
29OCT26 310.00 P 9.00 9.51 8.84 10.07 -0.15 35 37 406 +37
29OCT26 320.00 P 12.80 12.80 12.74 14.27 -0.37 35 27 937 0
29OCT26 330.00 P 17.70 19.50 17.47 19.25 -0.16 34 25 1,442 +10
29OCT26 340.00 P 0.00 0.00 0.00 25.50 -0.62 35 0 629 0
29OCT26 350.00 P 32.00 32.00 32.00 31.93 -0.27 34 1 544 0
29OCT26 360.00 P 0.00 0.00 0.00 39.85 +0.08 35 0 661 0
29OCT26 370.00 P 0.00 0.00 0.00 47.65 +1.12 34 0 350 0
29OCT26 380.00 P 0.00 0.00 0.00 55.56 +0.11 31 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 65.96 +0.14 36 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 75.21 -0.79 36 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 84.56 -1.16 34 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 94.44 -0.76 35 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 104.40 -0.62 0 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 114.74 -1.03 45 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 124.72 -1.07 47 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 134.72 -0.57 50 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 3.20 - 35 0 0 -
27NOV26 275.00 P 0.00 0.00 0.00 4.07 +0.04 35 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 5.07 +0.04 35 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 6.14 +0.04 35 0 12 0
27NOV26 290.00 P 0.00 0.00 0.00 7.46 +0.05 35 0 28 0
27NOV26 295.00 P 8.14 8.92 8.14 8.77 -0.04 35 16 308 0
27NOV26 300.00 P 9.50 10.28 9.50 10.29 -0.19 35 47 146 -31
27NOV26 310.00 P 12.45 12.95 12.45 13.91 -0.37 35 115 286 +70
27NOV26 320.00 P 16.49 18.32 16.49 18.30 -0.40 35 64 206 +1
27NOV26 330.00 P 21.67 23.43 21.67 23.42 +0.14 35 60 106 +9
27NOV26 340.00 P 28.00 29.15 28.00 29.31 -0.80 35 6 236 +6
27NOV26 350.00 P 0.00 0.00 0.00 35.75 -0.14 35 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 43.01 -0.78 35 20 2,900 +20
27NOV26 370.00 P 0.00 0.00 0.00 50.65 -0.14 35 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 58.36 +1.12 34 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 66.60 -0.79 33 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 75.51 -0.49 32 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 84.66 -1.15 30 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 94.99 -1.29 35 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 104.64 -1.12 35 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 114.74 -1.03 38 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 124.72 -1.07 40 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 134.72 -0.95 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.30 -0.01 35 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.41 -0.01 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.56 -0.02 34 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 0.76 -0.02 34 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 1.00 -0.03 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.32 -0.04 34 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.68 -0.04 34 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 2.15 -0.06 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.67 -0.06 34 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 3.34 -0.08 34 0 43 0
30DEC26 265.00 P 0.00 0.00 0.00 4.07 -0.08 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.95 -0.10 34 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 6.11 -0.11 35 0 130 0
30DEC26 280.00 P 6.99 7.05 6.99 7.26 -0.14 35 9 290 +9
30DEC26 285.00 P 0.00 0.00 0.00 8.59 -0.14 35 0 151 0
30DEC26 290.00 P 10.32 10.35 10.15 9.98 -0.18 35 302 571 +302
30DEC26 295.00 P 11.06 11.93 10.99 11.66 -0.17 35 334 512 +319
30DEC26 300.00 P 12.67 13.00 12.60 13.20 -0.32 35 28 579 0
30DEC26 310.00 P 15.84 17.38 15.84 17.00 -0.63 35 71 717 +45
30DEC26 320.00 P 20.08 20.08 19.79 21.56 -0.43 35 30 1,048 0
30DEC26 330.00 P 26.76 27.26 26.36 26.57 -0.54 34 75 254 +75
30DEC26 340.00 P 0.00 0.00 0.00 32.50 -0.55 35 0 328 0
30DEC26 350.00 P 39.10 39.10 39.10 38.79 -0.72 34 2 2,461 +2
30DEC26 360.00 P 0.00 0.00 0.00 45.82 -0.74 35 0 2,246 0
30DEC26 370.00 P 0.00 0.00 0.00 52.55 +0.68 34 0 2,931 0
30DEC26 380.00 P 0.00 0.00 0.00 60.41 +0.41 34 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 68.50 +0.19 33 0 2,372 0
30DEC26 400.00 P 0.00 0.00 0.00 80.15 +4.15 39 12 1,030 +12
30DEC26 410.00 P 0.00 0.00 0.00 86.48 -0.43 34 0 200 0
30DEC26 420.00 P 94.00 95.60 94.00 98.76 +2.48 42 4 158 0
30DEC26 430.00 P 0.00 0.00 0.00 104.84 -0.92 32 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 114.82 -1.10 34 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 124.72 -1.11 36 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 134.72 -0.95 38 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 144.40 -0.40 0 0 665 0
30DEC26 480.00 P 150.00 150.00 150.00 155.96 +0.52 48 1 45 -1
30DEC26 490.00 P 0.00 0.00 0.00 164.40 -1.46 0 0 14 0
30DEC26 500.00 P 0.00 0.00 0.00 174.40 -0.94 0 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 184.40 -0.40 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 194.40 -0.84 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 204.40 -0.40 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 214.40 -0.40 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 224.40 -0.40 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 234.40 -1.55 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 244.40 -0.40 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 254.40 -1.32 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 264.40 -1.31 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 274.40 -1.40 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 284.40 -0.40 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 294.40 -0.79 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 304.40 -0.59 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 314.40 -0.81 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 324.40 -0.79 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 334.40 -0.40 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 344.40 -1.32 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 354.40 -0.40 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 364.40 -1.84 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 374.40 -0.93 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.73 -0.03 35 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 0.95 -0.04 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.21 -0.03 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.51 -0.05 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.89 -0.05 35 0 6 0
30MAR27 225.00 P 0.00 0.00 0.00 2.29 -0.06 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.82 -0.07 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.36 -0.07 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.04 -0.10 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 4.93 +0.04 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.73 +0.04 35 0 27 0
30MAR27 255.00 P 0.00 0.00 0.00 6.77 +0.07 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.81 +0.10 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.96 +0.10 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 10.25 +0.08 35 0 17 0
30MAR27 275.00 P 0.00 0.00 0.00 11.66 -0.17 35 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 13.19 -0.21 35 0 24 0
30MAR27 285.00 P 0.00 0.00 0.00 14.90 -0.20 35 0 2 0
30MAR27 290.00 P 15.79 15.79 15.79 16.61 -0.21 35 15 37 -15
30MAR27 295.00 P 0.00 0.00 0.00 18.39 -0.36 35 0 82 0
30MAR27 300.00 P 20.00 20.00 20.00 20.25 -0.40 35 2 277 +2
30MAR27 310.00 P 0.00 0.00 0.00 24.38 -0.33 35 0 760 0
30MAR27 320.00 P 0.00 0.00 0.00 29.04 +0.29 35 0 210 0
30MAR27 330.00 P 0.00 0.00 0.00 34.51 +0.02 35 0 507 0
30MAR27 340.00 P 38.08 38.08 38.08 40.18 -1.25 35 2 351 0
30MAR27 350.00 P 0.00 0.00 0.00 45.93 -0.34 34 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 52.58 -0.72 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 59.65 +0.43 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 66.43 +0.65 34 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 74.08 +0.62 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 82.32 +1.77 34 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 90.17 -0.10 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 98.76 +0.15 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 107.54 -3.62 34 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 116.41 +0.49 33 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 125.50 -0.33 33 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 134.85 -1.25 32 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 145.15 +0.35 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 155.96 +0.52 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 164.56 -1.30 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 174.41 -0.93 35 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 184.40 -0.40 0 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 194.40 -0.84 0 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 204.40 -0.40 0 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 214.40 -0.40 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 224.40 -0.40 0 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 234.40 -1.55 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 244.40 -0.40 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 254.40 -1.32 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 264.40 -1.31 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 274.40 -1.40 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 284.40 -0.40 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 294.40 -0.79 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 11.30 -1.13 35 0 16 0
29JUN27 265.00 P 0.00 0.00 0.00 12.66 -1.15 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 14.05 -1.33 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 15.76 -1.35 35 0 44 0
29JUN27 280.00 P 17.58 17.58 17.58 17.48 -1.36 35 15 30 +15
29JUN27 285.00 P 19.22 19.22 19.22 19.21 -1.39 35 15 18 +4
29JUN27 290.00 P 20.77 20.77 20.77 20.86 -1.71 34 15 22 +10
29JUN27 295.00 P 22.51 22.51 22.51 22.64 -1.80 34 15 123 +15
29JUN27 300.00 P 25.70 25.70 25.70 25.26 -1.24 35 1 2,203 0
29JUN27 310.00 P 0.00 0.00 0.00 29.97 -0.98 35 0 29 0
29JUN27 320.00 P 33.34 33.34 33.34 34.79 -0.91 35 15 34 +8
29JUN27 330.00 P 40.27 40.27 40.27 38.10 -2.82 33 50 251 +50
29JUN27 340.00 P 0.00 0.00 0.00 45.73 +0.39 35 0 179 0
29JUN27 350.00 P 0.00 0.00 0.00 51.81 -0.12 35 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 58.26 -0.78 35 0 203 0
29JUN27 370.00 P 64.59 64.59 64.59 64.82 -1.04 35 15 99 -1
29JUN27 380.00 P 0.00 0.00 0.00 71.93 +0.85 35 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 79.33 +0.91 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 89.00 +2.97 37 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 94.75 +0.72 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 102.70 -1.29 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 111.87 +0.71 35 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 120.41 +0.24 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 128.17 +0.07 34 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 136.93 -0.52 33 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 145.96 -0.41 33 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 155.96 -0.40 34 0 5 0
29SEP27 270.00 P 0.00 0.00 0.00 18.61 - 35 0 0 -
29SEP27 275.00 P 0.00 0.00 0.00 20.27 -0.41 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 21.96 -0.49 35 0 48 0
29SEP27 285.00 P 0.00 0.00 0.00 24.08 -0.44 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 25.94 -0.67 35 0 161 0
29SEP27 295.00 P 0.00 0.00 0.00 27.29 -1.30 34 0 61 0
29SEP27 300.00 P 29.00 29.00 29.00 29.00 -1.32 34 1 229 +1
29SEP27 310.00 P 33.30 33.30 33.30 33.38 -1.71 34 1 45 +1
29SEP27 320.00 P 39.41 39.41 39.41 38.18 -1.75 34 15 15 +15
29SEP27 330.00 P 0.00 0.00 0.00 44.21 -0.97 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 49.63 -0.44 34 0 36 0
29SEP27 350.00 P 0.00 0.00 0.00 55.66 -0.65 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 61.98 -0.69 34 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 69.05 -0.29 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 75.59 -1.08 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 82.82 -0.81 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 90.22 -0.66 34 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 97.93 -0.93 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 105.69 -0.51 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 113.73 -1.03 34 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 122.00 -0.42 34 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 130.45 -0.97 34 0 0 0
TOTAL PUT 2,374 71,447 +575
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$ 85.650
04SEP26 59.00 C 0.00 0.00 0.00 26.65 +6.55 0 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 25.65 +6.55 0 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 24.65 +6.54 0 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 23.65 +6.54 0 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 22.65 +6.54 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 21.65 +6.54 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 20.65 +6.54 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 19.65 +6.54 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 18.65 +6.54 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 17.65 +6.54 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 16.65 +6.54 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 15.65 +6.54 0 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 14.65 +6.54 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 13.65 +6.53 0 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 12.65 +6.52 0 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 11.65 +6.48 0 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 10.65 +6.41 0 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 9.65 +6.28 0 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 8.65 +6.15 0 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 7.65 +5.82 0 0 0 0
04SEP26 79.00 C 2.50 4.50 2.50 6.65 +5.37 0 6 0 -6
04SEP26 80.00 C 0.00 0.00 0.00 5.65 +4.80 0 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 4.65 +4.12 0 0 0 -36
04SEP26 82.00 C 0.70 0.70 0.70 3.65 +3.33 0 5 0 -5
04SEP26 83.00 C 0.62 0.62 0.31 2.65 +2.47 0 59 0 -1
04SEP26 84.00 C 0.46 0.67 0.20 1.65 +1.55 0 91 0 -24
04SEP26 85.00 C 0.06 0.06 0.06 0.65 +0.60 0 10 0 0
04SEP26 86.00 C 0.06 0.06 0.06 0.00 -0.03 0 5 43 +5
04SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
04SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
04SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
04SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
04SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
04SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
04SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
04SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
04SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
04SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
04SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 26.68 +6.54 0 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 25.68 +6.54 0 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 24.69 +6.54 84 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 23.69 +6.54 80 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 22.69 +6.53 75 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 21.69 +6.52 70 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 20.69 +6.50 65 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 19.69 +6.47 61 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 18.70 +6.44 68 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 17.70 +6.39 64 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 16.71 +6.33 65 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 15.72 +6.24 64 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 14.74 +6.14 65 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 13.76 +6.01 64 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 12.80 +5.85 65 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 11.85 +5.67 65 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 10.92 +5.46 65 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 10.01 +5.37 65 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 9.12 +5.08 65 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 8.26 +4.77 65 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 7.44 +4.45 65 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 6.66 +4.12 65 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 5.92 +3.78 65 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 5.22 +3.43 65 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 4.44 +2.95 62 0 0 0
11SEP26 84.00 C 2.65 2.65 2.65 3.86 +2.64 62 14 44 +14
11SEP26 85.00 C 2.26 2.26 2.26 3.33 +2.33 62 2 32 +2
11SEP26 86.00 C 0.00 0.00 0.00 2.86 +2.05 63 0 18 0
11SEP26 87.00 C 1.61 1.61 1.61 2.43 +1.75 63 2 2 +2
11SEP26 88.00 C 0.91 1.70 0.91 2.05 +1.50 63 59 59 +59
11SEP26 89.00 C 0.00 0.00 0.00 1.71 +1.28 63 0 0 0
11SEP26 90.00 C 1.07 1.07 0.90 1.42 +1.08 64 30 30 +30
11SEP26 91.00 C 0.00 0.00 0.00 1.17 +0.90 64 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.96 +0.75 64 0 0 0
11SEP26 93.00 C 0.57 0.57 0.57 0.78 +0.62 64 10 10 +10
11SEP26 94.00 C 0.00 0.00 0.00 0.63 +0.51 64 0 0 0
11SEP26 95.00 C 0.42 0.42 0.42 0.50 +0.41 64 3 3 +3
11SEP26 96.00 C 0.00 0.00 0.00 0.40 +0.33 64 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.31 +0.26 64 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.24 +0.20 64 0 15 0
11SEP26 99.00 C 0.00 0.00 0.00 0.19 +0.16 64 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.14 +0.12 64 0 30 0
11SEP26 101.00 C 0.00 0.00 0.00 0.11 +0.10 64 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.09 +0.08 65 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.07 +0.06 65 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.05 +0.04 65 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.30 +6.47 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.83 +6.40 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.40 +6.77 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.01 +6.14 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.68 +5.91 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.44 +5.63 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.30 +5.28 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.31 +4.89 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.46 +4.62 62 0 0 0
29SEP26 80.00 C 6.50 6.50 6.50 8.78 +4.11 62 10 10 0
29SEP26 82.50 C 0.00 0.00 0.00 7.07 +3.39 59 0 32 0
29SEP26 85.00 C 4.00 4.80 4.00 5.79 +2.93 60 31 915 -9
29SEP26 87.50 C 0.00 0.00 0.00 4.69 +2.49 60 0 690 0
29SEP26 90.00 C 2.48 2.90 2.48 3.75 +2.08 61 20 706 +16
29SEP26 92.50 C 2.10 2.18 2.10 2.97 +1.71 61 106 133 -106
29SEP26 95.00 C 1.56 1.56 1.56 2.32 +1.36 61 10 43 +10
29SEP26 97.50 C 1.14 1.37 1.14 1.80 +1.09 61 43 45 +24
29SEP26 100.00 C 0.95 0.95 0.83 1.38 +0.86 61 69 83 +63
29SEP26 102.50 C 0.00 0.00 0.00 1.04 +0.67 61 0 50 0
29SEP26 105.00 C 0.00 0.00 0.00 0.78 +0.51 61 0 135 0
29SEP26 107.50 C 0.45 0.45 0.45 0.58 +0.39 61 30 30 +30
29SEP26 110.00 C 0.00 0.00 0.00 0.43 +0.30 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.33 +0.24 62 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 +0.17 62 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.18 +0.13 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.71 +6.60 60 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.39 +6.44 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.14 +6.35 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.96 +6.10 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.88 +5.40 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.36 +4.58 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.54 +4.33 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.27 +4.50 60 0 15 0
29OCT26 77.50 C 11.50 11.50 11.50 12.65 +4.43 60 20 0 -20
29OCT26 80.00 C 0.00 0.00 0.00 11.16 +4.07 61 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 9.49 +3.40 58 0 30 0
29OCT26 85.00 C 6.35 6.35 6.35 8.29 +3.09 58 3 6 0
29OCT26 87.50 C 0.00 0.00 0.00 7.21 +2.79 59 0 164 0
29OCT26 90.00 C 0.00 0.00 0.00 6.24 +2.49 59 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 5.38 +2.22 59 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 4.62 +1.97 59 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 3.95 +1.71 59 0 43 0
29OCT26 100.00 C 2.63 2.63 2.63 3.36 +1.44 60 10 29 +10
29OCT26 102.50 C 2.30 2.30 2.30 2.85 +1.21 60 10 25 +10
29OCT26 105.00 C 2.03 2.07 2.03 2.42 +1.06 60 20 30 0
29OCT26 107.50 C 0.00 0.00 0.00 2.04 +0.92 60 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 1.71 +0.81 60 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.44 +0.70 60 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 1.24 +0.63 60 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.04 +0.54 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 29.38 +6.37 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 27.22 +6.21 62 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 25.14 +6.10 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.44 +5.24 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.59 +4.82 55 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.84 +4.74 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.18 +4.54 58 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 15.62 +4.29 58 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 14.17 +4.04 59 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 12.82 +3.79 59 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 11.57 +3.54 60 0 30 0
27NOV26 85.00 C 9.33 9.33 9.33 10.41 +3.28 60 14 29 +14
27NOV26 87.50 C 0.00 0.00 0.00 9.35 +3.04 60 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 8.38 +2.80 60 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 7.49 +2.57 60 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 6.69 +2.36 61 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 5.96 +2.05 61 0 53 0
27NOV26 100.00 C 0.00 0.00 0.00 5.30 +1.90 61 0 27 0
27NOV26 102.50 C 0.00 0.00 0.00 4.71 +1.69 61 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 4.17 +1.48 61 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 3.70 +1.33 61 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 3.27 +1.20 61 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 2.89 +1.14 61 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.55 +1.02 61 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.31 +0.98 62 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 30.20 +6.39 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.33 +5.40 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.44 +5.30 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.63 +5.11 56 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 21.90 +4.95 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.26 +4.77 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.71 +4.50 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.25 +4.43 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.88 +4.22 59 0 0 0
30DEC26 80.00 C 13.14 13.14 13.14 14.60 +4.01 59 15 15 +15
30DEC26 82.50 C 0.00 0.00 0.00 13.39 +3.77 60 0 466 0
30DEC26 85.00 C 0.00 0.00 0.00 12.28 +3.55 60 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 11.24 +3.34 60 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 10.27 +3.13 60 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 9.38 +2.94 60 0 615 0
30DEC26 95.00 C 0.00 0.00 0.00 8.56 +2.75 61 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 7.80 +2.38 61 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.10 +2.16 61 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.46 +2.00 61 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 5.87 +1.86 61 0 15 0
30DEC26 107.50 C 4.26 4.26 4.26 5.34 +1.74 61 15 45 0
30DEC26 110.00 C 3.89 3.89 3.89 4.84 +1.61 61 15 15 0
30DEC26 112.50 C 3.56 3.56 3.56 4.39 +1.50 61 15 30 0
30DEC26 115.00 C 0.00 0.00 0.00 3.98 +1.46 61 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 3.61 +1.36 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.62 +5.60 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.93 +4.54 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.16 +5.32 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.53 +5.16 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.21 +4.24 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.77 +4.69 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.41 +4.55 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.12 +4.29 60 0 0 0
30MAR27 77.50 C 17.82 17.82 17.82 19.89 +4.12 60 15 15 +15
30MAR27 80.00 C 0.00 0.00 0.00 18.72 +3.94 61 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 17.62 +3.76 61 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 16.58 +3.59 61 0 3,616 0
30MAR27 87.50 C 13.25 13.25 13.25 15.59 +3.40 61 15 3,118 +15
30MAR27 90.00 C 12.71 12.71 12.71 14.66 +3.24 61 15 1,715 +15
30MAR27 92.50 C 0.00 0.00 0.00 13.78 +3.08 61 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 12.95 +2.93 62 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 12.17 +2.77 62 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 11.44 +2.64 62 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 10.75 +2.55 62 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 10.10 +2.32 62 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 9.48 +2.15 62 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 8.91 +2.25 62 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 8.37 +2.07 62 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 7.86 +1.91 62 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 7.38 +1.85 62 0 255 0
29JUN27 57.50 C 0.00 0.00 0.00 34.94 +5.44 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.35 +5.32 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.82 +5.20 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.35 +5.06 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.94 +4.93 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.60 +4.80 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.32 +4.67 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.34 +3.79 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.20 +3.69 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.12 +3.59 62 300 306 +290
29JUN27 82.50 C 0.00 0.00 0.00 21.08 +3.49 62 1,351 1,438 +1,351
29JUN27 85.00 C 0.00 0.00 0.00 20.10 +3.40 62 1,051 1,066 +1,021
29JUN27 87.50 C 0.00 0.00 0.00 19.16 +3.66 62 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 18.83 +4.03 64 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 17.41 +3.39 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.60 +3.21 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.32 +3.54 64 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 15.09 +2.93 63 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.39 +2.82 63 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 13.72 +2.67 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.09 +2.54 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.49 +2.41 63 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 11.91 +2.18 63 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 11.37 +2.06 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.18 +2.33 64 0 30 0
29SEP27 57.50 C 0.00 0.00 0.00 37.15 +5.39 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 35.68 +5.28 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 34.27 +5.16 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 32.92 +5.05 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 31.62 +4.94 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 30.38 +4.83 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 29.19 +4.72 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 28.04 +4.60 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.14 +3.69 62 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 25.12 +4.00 62 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.14 +3.89 63 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.20 +3.78 63 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.31 +3.68 63 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.45 +3.60 63 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 20.63 +3.48 63 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.84 +3.34 63 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 19.08 +3.06 63 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.36 +2.99 63 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.66 +2.91 63 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 17.00 +2.86 63 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 16.36 +2.77 63 0 0 0
TOTAL CALL 3,499 26,991 +2,817
04SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
04SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
04SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 22 0
04SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 1 0
04SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.48 0 0 33 0
04SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.80 0 0 45 0
04SEP26 79.00 P 0.00 0.00 0.00 0.00 -1.25 0 0 23 0
04SEP26 80.00 P 0.46 0.46 0.46 0.00 -1.82 0 8 13 -3
04SEP26 81.00 P 0.00 0.00 0.00 0.00 -2.52 0 0 2 0
04SEP26 82.00 P 0.10 0.13 0.07 0.00 -3.22 0 20 27 +19
04SEP26 83.00 P 0.28 0.36 0.10 0.00 -4.08 0 149 78 +78
04SEP26 84.00 P 0.42 0.85 0.42 0.00 -4.99 0 29 31 +29
04SEP26 85.00 P 1.02 1.02 1.02 0.00 -5.94 0 11 11 +11
04SEP26 86.00 P 0.00 0.00 0.00 0.35 -6.57 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 1.35 -6.56 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 2.35 -6.55 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 3.35 -6.55 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 4.35 -6.55 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 5.35 -6.55 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 6.35 -6.55 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 7.35 -6.55 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 8.35 -6.55 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 9.35 -6.55 0 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 10.35 -6.55 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 11.35 -6.55 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 12.35 -6.55 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 13.35 -6.55 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 14.35 -6.55 0 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 15.35 -6.55 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 16.35 -6.55 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 17.35 -6.55 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 18.35 -6.55 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 19.35 -6.55 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.04 76 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.07 72 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.11 68 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.16 64 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.02 -0.22 65 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.31 65 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.05 -0.42 65 0 1 0
11SEP26 72.00 P 0.00 0.00 0.00 0.08 -0.54 66 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.11 -0.71 65 0 1 0
11SEP26 74.00 P 0.55 0.55 0.55 0.16 -0.91 65 15 15 +15
11SEP26 75.00 P 0.76 0.76 0.76 0.23 -1.12 65 30 30 +27
11SEP26 76.00 P 0.92 0.92 0.92 0.32 -1.36 65 15 15 +15
11SEP26 77.00 P 0.00 0.00 0.00 0.43 -1.65 65 0 2 0
11SEP26 78.00 P 0.00 0.00 0.00 0.58 -1.95 65 0 7 0
11SEP26 79.00 P 1.34 1.34 1.34 0.77 -2.25 65 2 6 +2
11SEP26 80.00 P 1.25 1.25 1.25 0.99 -2.59 66 4 4 +4
11SEP26 81.00 P 0.00 0.00 0.00 1.25 -2.93 66 0 0 0
11SEP26 82.00 P 2.28 2.28 1.96 1.58 -3.26 66 6 15 0
11SEP26 83.00 P 0.00 0.00 0.00 1.94 -3.45 66 0 10 0
11SEP26 84.00 P 0.00 0.00 0.00 2.35 -3.76 66 0 15 0
11SEP26 85.00 P 0.00 0.00 0.00 2.83 -4.05 67 0 15 0
11SEP26 86.00 P 0.00 0.00 0.00 3.35 -4.34 67 0 15 0
11SEP26 87.00 P 0.00 0.00 0.00 3.92 -4.60 67 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 4.42 -4.97 65 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 5.07 -5.21 65 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 5.77 -5.42 65 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 6.52 -5.60 65 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 7.29 -5.77 65 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 8.11 -5.91 65 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 8.95 -6.48 65 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 9.82 -6.56 65 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 10.72 -6.69 65 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 11.98 -6.44 80 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 12.94 -6.41 83 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 13.91 -6.46 86 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 14.90 -6.00 89 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 15.89 -6.01 93 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 16.90 -6.00 97 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 17.91 -5.99 102 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 18.92 -5.98 106 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 19.94 -5.96 111 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.08 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.15 62 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 -0.26 62 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.42 62 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 0.40 -0.65 62 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 0.66 -0.95 63 0 45 0
29SEP26 72.50 P 1.62 1.62 1.49 1.03 -1.32 63 20 97 -20
29SEP26 75.00 P 2.00 2.00 2.00 1.54 -1.73 63 1 183 +1
29SEP26 77.50 P 3.45 3.45 3.45 2.21 -2.19 63 30 101 -30
29SEP26 80.00 P 3.80 3.80 3.80 3.06 -2.67 63 10 198 0
29SEP26 82.50 P 5.21 5.21 5.21 4.09 -3.16 63 1 184 0
29SEP26 85.00 P 0.00 0.00 0.00 5.32 -3.37 64 0 275 0
29SEP26 87.50 P 0.00 0.00 0.00 6.73 -3.77 64 0 1,136 0
29SEP26 90.00 P 0.00 0.00 0.00 8.06 -4.39 62 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 9.75 -4.78 62 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 11.58 -5.63 62 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.53 -5.96 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.08 -5.69 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.30 -5.84 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.60 -5.96 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.97 -5.50 77 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.40 -6.12 81 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.86 -5.55 85 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.35 -5.55 89 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.87 -5.53 94 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.31 -0.37 61 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.48 -0.53 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.73 -0.70 61 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 1.05 -0.93 61 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 1.45 -1.21 61 0 15 0
29OCT26 70.00 P 2.40 2.45 2.40 1.99 -1.49 61 40 28 +10
29OCT26 72.50 P 0.00 0.00 0.00 2.64 -1.78 61 0 100 0
29OCT26 75.00 P 4.50 4.50 4.50 3.40 -2.10 61 30 47 -8
29OCT26 77.50 P 0.00 0.00 0.00 4.28 -2.46 62 0 64 0
29OCT26 80.00 P 0.00 0.00 0.00 5.33 -2.78 62 0 247 0
29OCT26 82.50 P 0.00 0.00 0.00 6.48 -3.13 62 0 270 0
29OCT26 85.00 P 8.89 8.89 8.84 7.77 -3.48 62 28 109 +28
29OCT26 87.50 P 0.00 0.00 0.00 9.20 -3.65 62 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 10.71 -3.92 63 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 12.40 -4.24 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.15 -4.55 64 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.02 -4.79 64 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.97 -5.07 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.00 -5.22 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.12 -5.38 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.29 -5.53 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.53 -5.58 69 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.82 -5.57 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 31.15 -5.63 72 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 33.53 -5.62 74 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.87 -0.60 62 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 1.18 -0.80 62 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.61 -0.96 62 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.11 -1.18 62 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 2.68 -1.45 62 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.41 -1.63 63 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 4.20 -1.87 63 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 5.11 -2.13 63 0 85 0
27NOV26 77.50 P 0.00 0.00 0.00 6.14 -2.39 63 0 71 0
27NOV26 80.00 P 0.00 0.00 0.00 7.25 -2.68 63 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 8.51 -2.99 63 0 128 0
27NOV26 85.00 P 0.00 0.00 0.00 9.82 -3.10 64 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 11.28 -3.27 64 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 12.80 -3.66 64 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 14.44 -3.89 64 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 16.15 -4.13 65 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 17.94 -4.32 65 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 19.83 -4.44 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 21.73 -4.67 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 23.77 -4.69 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 25.82 -4.96 67 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 27.95 -5.17 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 30.13 -5.18 69 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 32.32 -5.23 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 34.60 -5.25 71 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.51 -0.74 62 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.00 -0.84 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.57 -1.01 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.18 -1.21 63 0 460 0
30DEC26 67.50 P 0.00 0.00 0.00 3.92 -1.36 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.72 -1.57 63 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 5.65 -1.76 63 0 0 0
30DEC26 75.00 P 7.66 7.66 7.66 6.64 -2.02 63 10 18 0
30DEC26 77.50 P 0.00 0.00 0.00 7.77 -2.23 63 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 8.92 -2.52 63 0 34 0
30DEC26 82.50 P 0.00 0.00 0.00 10.25 -2.72 64 0 372 0
30DEC26 85.00 P 0.00 0.00 0.00 11.58 -2.83 64 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 13.07 -3.05 64 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 14.60 -3.31 64 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 16.19 -3.58 64 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 17.92 -3.74 65 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 19.65 -3.96 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 21.48 -4.12 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.39 -4.11 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.30 -3.70 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.32 -3.81 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.38 -4.48 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.45 -3.97 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.62 -5.04 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.75 -5.16 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.51 -1.11 63 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.23 -1.23 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.14 -1.24 64 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 5.99 -1.37 64 0 75 0
30MAR27 67.50 P 0.00 0.00 0.00 6.97 -1.46 64 0 30 0
30MAR27 70.00 P 8.70 8.70 8.70 7.95 -1.64 64 100 18 -100
30MAR27 72.50 P 0.00 0.00 0.00 9.08 -1.76 64 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 10.25 -1.92 64 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 11.44 -2.13 65 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 12.80 -2.26 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 14.18 -2.54 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 15.57 -2.47 65 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 17.10 -2.78 65 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 18.69 -2.73 65 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 20.27 -2.96 65 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 21.92 -3.14 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 23.69 -2.73 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.47 -2.84 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.25 -2.95 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.12 -2.99 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.16 -3.97 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.01 -3.15 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.95 -4.25 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.90 -4.36 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.93 -4.45 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.47 -1.11 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.27 -1.43 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.24 -1.57 64 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 8.47 -1.34 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 9.49 -1.49 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 10.69 -1.54 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 11.91 -1.63 65 0 15 0
29JUN27 75.00 P 13.36 13.36 13.36 13.13 -1.80 65 10 10 0
29JUN27 77.50 P 0.00 0.00 0.00 14.46 -1.99 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.88 -2.02 66 300 300 +300
29JUN27 82.50 P 0.00 0.00 0.00 17.30 -1.94 66 1,351 1,396 +1,351
29JUN27 85.00 P 0.00 0.00 0.00 18.74 -2.38 66 1,051 1,051 +1,051
29JUN27 87.50 P 0.00 0.00 0.00 20.31 -2.47 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.29 -2.78 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 23.55 -2.27 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 25.18 -2.39 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.91 -2.42 67 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.88 -3.24 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.52 -2.51 67 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 31.39 -3.56 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.16 -3.71 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.04 -3.76 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.07 -2.69 68 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.88 -3.94 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.81 -4.07 64 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.24 -1.33 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.26 -1.37 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.56 -1.18 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.62 -1.47 66 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.85 -1.57 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.10 -1.63 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.36 -1.50 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.64 -1.74 66 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.09 -1.79 66 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 18.55 -1.83 67 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 20.01 -1.95 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 21.48 -2.05 67 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 23.08 -2.12 67 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 24.73 -2.22 67 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 26.39 -1.95 67 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 28.05 -2.06 67 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 28.85 -3.05 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.52 -2.17 68 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 33.35 -2.14 68 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 34.16 -3.21 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 37.03 -2.28 68 0 0 0
TOTAL PUT 3,271 23,856 +2,780
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$ 197.500
04SEP26 150.00 C 0.00 0.00 0.00 47.50 - 0 0 0 -
04SEP26 152.50 C 0.00 0.00 0.00 45.00 -3.51 0 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 42.50 -3.51 0 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 40.00 -3.51 0 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 37.50 -3.51 0 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 35.00 -3.51 0 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 32.50 -3.51 0 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 30.00 -3.51 0 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 27.50 -3.51 0 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 25.00 -3.51 0 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 22.50 -3.52 0 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 20.00 -3.52 0 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 17.50 -3.53 0 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 15.00 -3.56 0 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 12.50 -3.61 0 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 10.00 -3.72 0 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 7.50 -3.92 0 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 5.00 -3.97 0 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 2.50 -4.55 0 0 0 0
04SEP26 197.50 C 0.36 0.59 0.32 0.00 -5.35 0 45 30 +30
04SEP26 200.00 C 1.05 1.05 0.31 0.00 -4.04 0 30 30 +30
04SEP26 202.50 C 0.51 0.51 0.32 0.00 -2.83 0 60 60 +60
04SEP26 205.00 C 0.00 0.00 0.00 0.00 -1.91 0 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.00 -1.19 0 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.75 0 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.45 0 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 262.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 267.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 272.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 47.60 - 71 0 0 -
11SEP26 152.50 C 0.00 0.00 0.00 45.11 -3.53 70 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 42.63 -3.53 71 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 40.16 -3.54 71 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 37.70 -3.55 71 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 35.26 -3.55 71 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 32.85 -3.56 72 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 30.47 -3.56 72 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 28.12 -3.57 71 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 25.83 -3.56 71 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 23.60 -3.55 71 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 21.45 -3.52 72 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 19.37 -3.50 72 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 17.39 -3.45 72 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 15.51 -3.39 72 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 13.34 -3.72 67 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 11.74 -3.57 68 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 10.26 -3.01 68 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 8.91 -2.87 69 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 7.68 -2.73 69 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 6.57 -2.58 70 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 5.58 -2.42 70 0 0 0
11SEP26 205.00 C 4.41 4.41 4.41 4.75 -2.20 71 1 3 +1
11SEP26 207.50 C 5.20 5.20 5.20 4.10 -1.91 72 1 1 +1
11SEP26 210.00 C 0.00 0.00 0.00 3.48 -2.00 73 0 3 0
11SEP26 212.50 C 0.00 0.00 0.00 2.87 -1.56 73 0 0 0
11SEP26 215.00 C 3.50 3.50 3.50 2.35 -1.50 72 5 5 +5
11SEP26 217.50 C 0.00 0.00 0.00 1.85 -1.42 72 0 1 0
11SEP26 220.00 C 0.00 0.00 0.00 1.54 -1.30 72 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 1.24 -1.13 72 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.98 -0.99 72 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.78 -0.85 72 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.61 -0.74 72 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.48 -0.62 72 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.37 -0.53 72 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.29 -0.44 72 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.22 -0.37 72 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.17 -0.30 72 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.12 -0.26 71 0 2 0
11SEP26 247.50 C 0.00 0.00 0.00 0.09 -0.21 71 0 15 0
11SEP26 250.00 C 0.00 0.00 0.00 0.07 -0.16 72 0 15 0
11SEP26 252.50 C 0.00 0.00 0.00 0.05 -0.13 71 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 0.04 -0.10 72 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 0.03 -0.08 72 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 0.02 -0.07 71 0 1 0
11SEP26 262.50 C 0.00 0.00 0.00 0.01 -0.06 69 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 26.94 -2.86 74 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 25.29 -2.78 74 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 23.70 -2.70 74 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 22.17 -2.63 74 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 20.71 -2.56 74 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 19.32 -2.47 74 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 17.46 -2.92 71 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.24 -2.23 72 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 15.08 -2.23 72 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 13.98 -2.07 72 0 2 0
29SEP26 205.00 C 12.00 12.00 12.00 11.98 -1.89 72 4 5 +4
29SEP26 210.00 C 11.05 11.05 11.05 10.34 -1.83 73 15 16 +15
29SEP26 215.00 C 0.00 0.00 0.00 8.77 -1.43 73 0 0 0
29SEP26 220.00 C 10.50 10.50 10.50 7.28 -1.47 73 1 1 +1
29SEP26 225.00 C 0.00 0.00 0.00 6.11 -1.25 73 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.24 -1.14 74 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.36 -1.01 74 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 3.61 -0.88 74 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 2.97 -0.77 74 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.44 -0.66 74 0 8 0
29SEP26 255.00 C 0.00 0.00 0.00 1.99 -0.57 74 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.62 -0.49 74 2 2 +2
29SEP26 265.00 C 0.00 0.00 0.00 1.32 -0.41 74 0 0 0
29SEP26 270.00 C 2.37 2.37 2.32 1.06 -0.36 74 10 10 +10
29SEP26 275.00 C 0.00 0.00 0.00 0.86 -0.30 74 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.69 -0.25 74 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.55 -0.21 74 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 0.44 -0.18 74 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.35 -0.15 74 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.28 -0.12 74 0 12 0
29OCT26 177.50 C 0.00 0.00 0.00 33.34 -3.96 73 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 31.95 -3.87 74 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 31.55 -2.83 77 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 30.20 -2.79 77 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 28.90 -2.74 77 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 27.09 -3.24 75 0 0 0
29OCT26 192.50 C 24.40 24.40 24.40 25.63 -3.43 75 15 15 +15
29OCT26 195.00 C 0.00 0.00 0.00 24.49 -2.52 75 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 23.40 -2.46 75 0 66 0
29OCT26 200.00 C 0.00 0.00 0.00 22.34 -2.41 75 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 20.35 -2.30 75 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 18.50 -2.20 75 0 15 0
29OCT26 215.00 C 0.00 0.00 0.00 16.80 -2.09 76 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 15.23 -1.99 76 0 15 0
29OCT26 225.00 C 0.00 0.00 0.00 13.79 -1.88 76 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 12.63 -1.62 77 0 16 0
29OCT26 235.00 C 0.00 0.00 0.00 11.48 -1.46 77 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 10.48 -1.26 77 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 9.45 -1.53 77 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 8.51 -1.43 77 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 7.66 -1.33 77 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 6.88 -1.25 77 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 6.18 -1.17 77 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 5.55 -1.08 77 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 4.98 -1.00 77 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 4.46 -0.94 77 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 4.00 -0.86 77 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 3.58 -0.80 77 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 3.20 -0.74 77 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 2.86 -0.69 77 0 15 0
27NOV26 177.50 C 0.00 0.00 0.00 39.22 -2.50 76 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 37.93 -2.46 77 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 36.68 -2.42 77 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 35.47 -2.37 77 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 34.29 -2.33 77 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 33.14 -2.29 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 32.02 -2.25 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 30.94 -2.20 77 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 29.88 -2.17 77 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 28.86 -2.12 78 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 26.91 -2.07 78 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 25.08 -2.07 78 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 23.35 -1.88 78 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 21.85 -2.00 78 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 20.41 -1.94 79 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 19.07 -1.88 79 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 17.94 -1.68 80 0 19 0
27NOV26 240.00 C 0.00 0.00 0.00 16.84 -1.44 80 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 15.77 -1.24 81 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 14.82 -1.01 81 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 13.81 -0.92 81 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 12.82 -0.87 81 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 11.89 -0.84 81 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 11.03 -0.80 81 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 10.23 -0.77 81 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 9.49 -0.73 81 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 8.79 -0.70 81 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 7.91 -0.91 80 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 7.34 -0.85 80 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 6.80 -0.80 80 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.76 -2.44 75 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 42.16 -2.78 75 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 40.95 -2.77 75 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 39.78 -2.74 75 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 38.65 -2.70 75 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 37.87 -2.34 76 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 37.04 -2.06 77 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 35.41 -2.61 75 0 0 0
30DEC26 197.50 C 36.64 36.64 36.64 34.39 -2.57 75 15 15 +15
30DEC26 200.00 C 0.00 0.00 0.00 33.39 -2.54 75 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 31.48 -2.47 76 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 29.80 -2.26 76 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 27.94 -2.35 76 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 26.31 -2.42 76 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 25.31 -1.93 77 0 0 0
30DEC26 230.00 C 23.92 23.92 23.92 24.22 -1.61 78 4 4 +4
30DEC26 235.00 C 0.00 0.00 0.00 23.13 -1.85 79 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.66 -1.84 79 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 20.65 -1.66 79 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.43 -1.98 79 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 18.28 -1.92 79 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 17.20 -1.85 79 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 16.18 -1.78 79 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 15.22 -1.71 79 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 14.31 -1.66 79 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 13.46 -1.59 79 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 12.66 -1.53 79 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.91 -1.47 79 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 11.20 -1.42 79 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 10.53 -1.37 79 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 55.64 -4.26 78 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 54.55 -4.21 78 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 53.55 -4.09 78 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 52.57 -3.97 78 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 51.61 -3.86 79 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 50.64 -3.77 79 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 49.68 -3.70 79 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 48.34 -4.02 78 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 47.40 -2.43 78 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 46.48 -2.40 78 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 44.69 -2.36 79 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 42.98 -2.30 79 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 41.33 -2.26 79 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 39.75 -2.22 79 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 38.41 -2.13 79 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 37.48 -1.67 80 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 36.19 -1.92 80 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 34.85 -1.65 81 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 33.72 -1.49 81 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 32.64 -1.52 81 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 31.57 -1.42 81 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 30.50 -1.44 82 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 29.12 -1.82 81 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 28.50 -1.27 82 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 27.63 -1.21 82 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 26.64 -1.21 82 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 25.66 -1.45 82 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 24.71 -1.54 82 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 23.81 -1.58 82 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 22.94 -1.61 82 0 8 0
29JUN27 177.50 C 0.00 0.00 0.00 66.16 -2.95 81 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 65.13 -2.93 81 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 64.12 -2.91 81 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 61.23 -4.79 78 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 60.29 -4.74 78 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 59.38 -4.68 78 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 58.52 -4.58 78 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 57.68 -4.47 78 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 56.67 -2.72 78 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 55.80 -2.75 78 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 55.79 -2.75 81 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 54.11 -2.71 81 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 52.49 -2.68 81 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 49.42 -2.54 79 0 214 0
29JUN27 225.00 C 0.00 0.00 0.00 48.75 -1.70 80 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 47.95 -1.05 81 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 46.22 -1.38 80 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 45.00 -1.24 81 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 43.84 -2.39 81 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 42.72 -1.03 81 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 41.63 -2.11 81 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 40.59 -1.93 81 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 39.57 -1.77 82 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 38.60 -1.59 82 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 37.65 -1.43 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 36.74 -1.27 82 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 35.84 -0.89 82 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 34.84 -1.12 82 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 33.88 -1.14 82 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 32.94 -1.11 82 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 74.49 -2.58 82 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 73.54 -2.56 82 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 72.60 -2.55 82 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 71.68 -2.53 82 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 70.77 -2.51 82 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 67.78 -4.59 79 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 66.93 -2.40 79 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 66.09 -2.38 79 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 65.27 -2.36 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 64.45 -2.35 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 62.86 -2.31 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 61.32 -2.28 79 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 60.06 -2.03 80 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 58.80 -1.91 80 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 57.51 -1.88 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 56.26 -1.84 81 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 55.05 -1.79 81 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 53.78 -1.88 81 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 53.38 -2.11 82 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 52.14 -2.07 82 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 50.93 -2.04 82 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 49.76 -2.01 82 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 48.62 -1.98 82 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 47.51 -1.95 82 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 46.44 -1.92 82 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 45.39 -1.90 82 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 44.38 -1.86 82 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 43.39 -1.84 82 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 42.44 -1.80 82 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 41.50 -1.78 82 0 0 0
TOTAL CALL 208 1,429 +193
04SEP26 150.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 6 0
04SEP26 187.50 P 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 0.00 -0.42 0 0 4 0
04SEP26 192.50 P 0.10 0.10 0.10 0.00 -0.75 0 45 45 +40
04SEP26 195.00 P 0.38 0.43 0.33 0.00 -1.30 0 89 90 +89
04SEP26 197.50 P 0.58 2.10 0.58 0.00 -2.06 0 21 19 +17
04SEP26 200.00 P 2.20 2.20 2.20 2.50 -0.62 0 1 0 -6
04SEP26 202.50 P 0.00 0.00 0.00 5.00 +0.55 0 0 0 0
04SEP26 205.00 P 3.28 3.28 3.25 7.50 +1.43 0 5 0 -2
04SEP26 207.50 P 7.50 7.50 7.50 10.00 +2.05 0 1 0 0
04SEP26 210.00 P 0.00 0.00 0.00 12.50 +2.77 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 15.00 +3.07 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 17.50 +3.27 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 20.00 +3.38 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 22.50 +3.44 0 0 0 -3
04SEP26 222.50 P 0.00 0.00 0.00 25.00 +3.48 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 27.50 +3.49 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 30.00 +3.50 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 32.50 +3.50 0 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 35.00 +3.50 0 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 37.50 +3.50 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 40.00 +3.50 0 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 42.50 +3.50 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 45.00 +3.50 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 47.50 +3.50 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 50.00 +3.50 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 52.50 +3.50 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 55.00 +3.50 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 57.50 +3.50 0 0 0 0
04SEP26 257.50 P 0.00 0.00 0.00 60.00 +3.50 0 0 0 0
04SEP26 260.00 P 0.00 0.00 0.00 62.50 +3.50 0 0 0 0
04SEP26 262.50 P 0.00 0.00 0.00 65.00 +3.50 0 0 0 0
04SEP26 265.00 P 0.00 0.00 0.00 67.50 +3.50 0 0 0 0
04SEP26 267.50 P 0.00 0.00 0.00 70.00 +3.50 0 0 0 0
04SEP26 270.00 P 0.00 0.00 0.00 72.50 +3.50 0 0 0 0
04SEP26 272.50 P 0.00 0.00 0.00 75.00 +3.50 0 0 0 0
04SEP26 275.00 P 0.00 0.00 0.00 77.50 +3.50 0 0 0 0
04SEP26 277.50 P 0.00 0.00 0.00 80.00 +3.50 0 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 82.50 +3.50 0 0 0 0
04SEP26 282.50 P 0.00 0.00 0.00 85.00 +3.50 0 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 87.50 +3.50 0 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 90.00 +3.50 0 0 0 0
04SEP26 290.00 P 0.00 0.00 0.00 92.50 +3.50 0 0 0 0
04SEP26 292.50 P 0.00 0.00 0.00 95.00 +3.50 0 0 0 0
04SEP26 295.00 P 0.00 0.00 0.00 97.50 +3.50 0 0 0 0
04SEP26 297.50 P 0.00 0.00 0.00 100.00 +3.50 0 0 0 0
04SEP26 300.00 P 0.00 0.00 0.00 102.50 +3.50 0 0 0 0
04SEP26 305.00 P 0.00 0.00 0.00 107.50 +3.50 0 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.02 - 74 0 0 -
11SEP26 152.50 P 0.00 0.00 0.00 0.03 -0.01 73 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.05 -0.02 73 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.07 -0.02 72 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.11 -0.03 72 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.17 -0.04 72 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 0.25 -0.05 72 0 15 0
11SEP26 167.50 P 0.25 0.25 0.25 0.38 -0.05 72 10 10 +10
11SEP26 170.00 P 0.00 0.00 0.00 0.51 -0.09 71 0 2 0
11SEP26 172.50 P 0.00 0.00 0.00 0.72 -0.08 71 0 0 0
11SEP26 175.00 P 0.56 0.56 0.56 0.99 -0.08 71 15 15 +15
11SEP26 177.50 P 0.00 0.00 0.00 1.33 -0.07 71 0 0 0
11SEP26 180.00 P 0.91 0.91 0.91 1.72 -0.07 71 15 15 +15
11SEP26 182.50 P 0.00 0.00 0.00 2.24 +0.01 71 0 0 0
11SEP26 185.00 P 3.20 3.20 3.20 2.83 -0.04 71 20 30 +20
11SEP26 187.50 P 0.00 0.00 0.00 3.68 +0.15 72 0 4 0
11SEP26 190.00 P 4.33 5.30 4.33 4.62 +0.29 73 12 13 +12
11SEP26 192.50 P 0.00 0.00 0.00 5.65 +0.46 73 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 6.79 +0.57 73 0 1 0
11SEP26 197.50 P 6.54 6.54 6.54 8.02 +0.69 74 1 1 -1
11SEP26 200.00 P 7.00 10.04 7.00 9.46 +0.89 74 14 71 +14
11SEP26 202.50 P 0.00 0.00 0.00 10.97 +1.04 75 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 12.61 +1.24 75 0 3 0
11SEP26 207.50 P 15.00 15.00 15.00 13.97 +1.00 72 1 1 +1
11SEP26 210.00 P 0.00 0.00 0.00 15.76 +1.15 72 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 17.69 +1.74 72 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 19.68 +1.95 72 0 1 0
11SEP26 217.50 P 0.00 0.00 0.00 21.75 +2.09 72 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 23.90 +2.28 72 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 26.09 +2.40 72 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 28.36 +2.57 71 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 30.65 +2.67 71 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 33.00 +2.82 71 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 35.37 +2.91 71 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 37.78 +3.03 72 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 40.20 +3.10 72 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 42.64 +3.18 72 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 45.09 +3.23 71 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 47.56 +3.29 72 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 50.03 +3.33 71 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 52.52 +3.38 72 0 0 0
11SEP26 252.50 P 0.00 0.00 0.00 55.01 +3.41 72 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 57.50 +3.43 0 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 60.00 +3.46 0 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 62.50 +3.47 0 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 65.00 +3.49 0 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 67.50 +3.49 0 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 70.00 +3.50 0 0 0 0
11SEP26 270.00 P 0.00 0.00 0.00 72.50 +3.50 0 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 75.00 +3.50 0 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 77.50 +3.50 0 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 80.00 +3.50 0 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 82.50 +3.50 0 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 85.00 +3.50 0 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 87.50 +3.50 0 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 90.00 +3.50 0 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 92.50 +3.50 0 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 95.00 +3.50 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 97.50 +3.50 0 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 100.00 +3.50 0 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 102.50 +3.50 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 107.50 +3.50 0 0 0 0
29SEP26 177.50 P 5.50 6.79 5.50 6.60 +0.68 74 5 13 +3
29SEP26 180.00 P 0.00 0.00 0.00 7.26 +0.56 73 0 10 0
29SEP26 182.50 P 0.00 0.00 0.00 8.16 +0.38 73 0 0 0
29SEP26 185.00 P 9.14 9.14 9.14 9.30 +0.64 74 3 10 +3
29SEP26 187.50 P 0.00 0.00 0.00 10.68 +1.00 76 0 2 0
29SEP26 190.00 P 10.75 11.00 10.75 11.76 +1.01 76 3 13 +3
29SEP26 192.50 P 0.00 0.00 0.00 13.03 +1.21 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 14.13 +1.09 75 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 15.58 +1.27 76 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 16.97 +1.38 76 0 27 0
29SEP26 205.00 P 0.00 0.00 0.00 19.98 +1.51 77 0 8 0
29SEP26 210.00 P 21.50 21.50 21.50 23.22 +1.72 77 1 10 +1
29SEP26 215.00 P 0.00 0.00 0.00 26.02 +1.38 74 0 5 0
29SEP26 220.00 P 0.00 0.00 0.00 29.62 +2.07 74 0 5 0
29SEP26 225.00 P 0.00 0.00 0.00 33.42 +2.26 74 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.35 +2.35 74 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 41.49 +2.56 74 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 45.69 +2.59 74 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.61 +4.31 85 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 54.54 +2.83 74 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 59.14 +3.00 74 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 63.75 +1.20 74 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 68.48 +3.15 74 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 73.22 +3.16 74 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 78.04 +3.25 74 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 82.88 +3.28 74 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 87.77 +3.33 74 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 92.68 +3.37 74 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 97.61 +3.40 74 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 102.56 +3.43 74 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 13.79 +0.60 78 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 15.15 +1.18 79 0 3 0
29OCT26 182.50 P 0.00 0.00 0.00 16.27 +1.46 79 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 17.39 +0.96 79 0 1 0
29OCT26 187.50 P 0.00 0.00 0.00 18.64 +1.03 79 0 0 0
29OCT26 190.00 P 18.85 20.00 18.85 19.96 +1.11 79 7 8 +7
29OCT26 192.50 P 0.00 0.00 0.00 21.28 +1.14 79 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 22.60 +1.13 80 0 0 0
29OCT26 197.50 P 24.22 24.22 24.22 23.50 +0.65 78 1 1 +1
29OCT26 200.00 P 0.00 0.00 0.00 24.99 +0.72 78 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 28.46 +1.22 80 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 31.33 +1.61 80 0 15 0
29OCT26 215.00 P 0.00 0.00 0.00 34.63 +1.69 79 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 38.42 +2.14 81 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 42.05 +2.28 82 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 45.85 +1.79 82 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 49.65 +1.79 82 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 53.65 +1.99 83 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 57.76 +2.10 84 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 61.88 +2.10 84 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 66.18 +4.14 85 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 70.56 +4.38 86 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 74.94 +4.51 87 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 79.45 +4.76 88 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 81.60 +2.59 77 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 88.65 +5.18 90 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 90.58 +2.64 77 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 95.21 +2.79 77 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 99.84 +2.82 77 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 104.49 +2.84 77 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 19.51 +0.57 81 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 20.75 +0.68 81 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 21.94 +0.69 81 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 23.23 +1.07 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 24.57 +1.14 81 0 0 0
27NOV26 190.00 P 26.00 26.00 26.00 25.94 +1.18 81 2 2 +2
27NOV26 192.50 P 0.00 0.00 0.00 27.36 +1.26 81 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 28.80 +1.30 82 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 29.56 +0.63 80 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 31.79 +1.40 82 0 0 0
27NOV26 205.00 P 35.44 35.44 35.44 35.05 +1.63 83 15 15 +15
27NOV26 210.00 P 0.00 0.00 0.00 38.17 +1.50 83 0 5 0
27NOV26 215.00 P 0.00 0.00 0.00 41.43 +1.63 83 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 44.94 +1.79 83 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 48.45 +1.79 84 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 51.96 +1.79 84 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 55.79 +3.65 84 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 59.64 +2.08 85 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 63.50 +3.87 85 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 67.44 +4.06 85 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 71.59 +4.38 86 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 75.76 +4.51 87 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 79.93 +4.63 87 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 81.71 +2.37 80 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 88.57 +5.12 88 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 93.00 +5.27 89 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 94.59 +2.56 80 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 98.90 +2.57 80 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 103.37 +2.74 80 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 107.87 +2.79 80 0 0 0
30DEC26 177.50 P 22.57 24.00 22.57 23.82 +1.25 80 2 2 +2
30DEC26 180.00 P 0.00 0.00 0.00 25.00 +0.57 80 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 26.33 +0.71 80 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 27.71 +0.90 80 0 1 0
30DEC26 187.50 P 0.00 0.00 0.00 29.09 +0.93 80 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 30.48 +0.93 80 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 31.86 +0.89 80 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.25 +0.83 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.64 +0.79 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.22 +0.98 80 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 39.39 +1.05 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 42.56 +1.04 81 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 45.74 +1.05 81 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 49.23 +1.34 81 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 52.77 +1.33 81 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 56.32 +1.33 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 59.89 +1.34 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 63.72 +1.60 82 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 67.61 +3.56 82 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.43 +1.60 78 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.41 +3.79 83 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.14 +1.73 78 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.21 +1.90 78 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.84 +4.46 84 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 92.04 +4.59 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 96.25 +4.72 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 97.69 +2.07 78 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 102.01 +2.21 78 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 106.33 +2.21 78 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 110.65 +2.21 78 0 0 0
30MAR27 177.50 P 35.42 35.42 35.42 35.05 +1.54 82 1 1 +1
30MAR27 180.00 P 0.00 0.00 0.00 36.91 +1.99 83 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 38.36 +1.38 83 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.82 +0.94 83 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 41.28 +0.94 83 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 42.73 +0.94 83 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 44.19 +0.94 83 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.66 +0.95 83 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.13 +0.95 83 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 48.78 +1.14 83 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 51.85 +0.97 83 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 55.17 +1.11 83 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 58.70 +1.32 84 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.21 -0.50 81 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.47 +3.20 84 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.12 +1.44 81 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.80 +3.56 85 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.41 +3.60 85 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 77.83 -0.84 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 81.41 +1.45 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 87.71 +4.16 85 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 91.70 +4.40 86 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 95.67 +4.48 86 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 99.66 +4.59 86 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 100.70 +1.74 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 104.60 +1.75 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 108.51 +1.75 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 112.65 +1.98 81 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 116.80 +2.02 81 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 120.97 +2.03 81 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 42.33 +0.63 81 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 45.10 +1.94 83 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 46.61 +1.98 83 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 46.71 +0.62 81 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 49.62 +2.07 83 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 51.09 +2.07 83 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 51.10 +0.61 81 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 52.57 -0.85 81 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 55.68 +2.25 83 0 215 0
29JUN27 200.00 P 57.20 57.20 57.20 57.37 +2.47 83 15 215 0
29JUN27 205.00 P 0.00 0.00 0.00 58.99 -0.89 81 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 62.29 -0.99 81 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 65.59 -1.09 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.96 +0.87 84 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 74.37 +0.87 84 0 215 0
29JUN27 230.00 P 0.00 0.00 0.00 75.61 +0.93 81 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 79.25 +1.12 81 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 82.89 +1.12 81 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 86.53 +1.11 81 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 90.18 +1.11 81 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 93.83 +1.11 81 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 97.50 +1.12 81 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 101.18 +1.13 81 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 105.12 +1.39 81 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 109.06 +1.41 81 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 113.01 +1.41 81 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 116.97 +1.41 81 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 120.92 +1.41 81 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 124.89 +1.41 81 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 128.86 +1.41 81 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 49.60 +0.98 82 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 52.31 +2.18 84 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 53.89 +0.94 84 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 55.48 +0.96 84 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 57.09 +0.98 84 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 58.76 +1.05 84 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 60.35 +1.02 84 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 61.97 +1.02 84 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 63.55 +1.04 84 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 65.29 +1.22 84 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 68.75 +1.26 85 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 72.23 +1.27 85 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 75.71 +1.27 85 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 79.20 +1.33 85 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 80.28 +1.25 82 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 83.68 +1.26 82 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 87.15 +1.32 82 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 90.85 +1.51 82 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 94.56 +1.51 82 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 98.27 +1.51 82 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 101.99 +1.52 82 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 105.71 +1.52 82 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 109.44 +1.53 82 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 113.17 +1.53 82 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 116.92 +1.55 82 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 120.79 +1.67 82 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 124.79 +1.79 82 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 128.80 +1.80 82 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 132.81 +1.80 82 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 136.82 +1.81 82 0 0 0
TOTAL PUT 305 1,466 +259
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$ 2.500
29SEP26 1.60 C 0.00 0.00 0.00 0.91 +0.15 94 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.86 +0.15 88 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.80 +0.14 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.76 +0.15 77 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.71 +0.15 71 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.65 +0.14 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.60 +0.13 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.57 +0.15 70 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.51 +0.13 51 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.43 +0.12 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.35 +0.12 61 0 3 0
29SEP26 2.30 C 0.29 0.29 0.29 0.27 +0.10 58 5 52 -5
29SEP26 2.40 C 0.20 0.21 0.20 0.19 +0.07 51 9 263 +3
29SEP26 2.50 C 0.15 0.17 0.15 0.15 +0.07 56 150 459 +20
29SEP26 2.60 C 0.11 0.11 0.09 0.10 +0.04 53 120 337 +85
29SEP26 2.70 C 0.08 0.08 0.06 0.07 +0.03 54 154 783 +154
29SEP26 2.80 C 0.04 0.04 0.04 0.05 +0.03 56 20 330 0
29SEP26 2.90 C 0.05 0.05 0.03 0.03 +0.02 54 418 655 +394
29SEP26 3.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 100 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 104 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 115 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 122 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 128 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 131 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 138 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 145 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 152 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 158 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 164 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 169 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 175 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 180 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 185 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 189 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 194 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 198 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.92 +0.14 72 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.86 +0.12 51 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.83 +0.13 72 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.77 +0.12 59 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.74 +0.13 70 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.69 +0.12 66 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.64 +0.11 61 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.60 +0.11 62 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.57 +0.12 67 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.49 +0.11 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.42 +0.11 64 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.35 +0.10 62 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.29 +0.08 60 0 0 0
29OCT26 2.50 C 0.24 0.24 0.24 0.23 +0.06 58 10 30 -10
29OCT26 2.60 C 0.20 0.20 0.20 0.19 +0.06 58 3 63 +3
29OCT26 2.70 C 0.00 0.00 0.00 0.15 +0.04 57 0 50 0
29OCT26 2.80 C 0.00 0.00 0.00 0.12 +0.03 57 0 37 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 +0.04 62 0 48 0
29OCT26 3.00 C 0.10 0.10 0.10 0.08 +0.02 59 135 199 +105
29OCT26 3.10 C 0.00 0.00 0.00 0.06 +0.01 58 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 +0.02 59 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 +0.02 60 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.87 +0.13 78 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.83 +0.13 78 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.79 +0.13 77 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.75 +0.12 76 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.71 +0.12 75 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.67 +0.11 73 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.63 +0.11 72 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.56 +0.10 71 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.50 +0.10 71 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.43 +0.09 68 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.38 +0.09 68 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.32 +0.07 65 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.28 +0.06 65 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.24 +0.05 65 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.21 +0.05 65 0 33 0
27NOV26 2.90 C 0.00 0.00 0.00 0.18 +0.04 65 0 61 0
27NOV26 3.00 C 0.17 0.17 0.17 0.16 +0.04 66 50 50 +50
27NOV26 3.10 C 0.00 0.00 0.00 0.13 +0.03 65 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.11 +0.02 64 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 +0.02 66 0 50 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 +0.03 67 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.98 +0.13 76 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.94 +0.13 76 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.90 +0.12 75 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.86 +0.10 74 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.82 +0.11 73 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.79 +0.09 75 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.76 +0.10 76 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.72 +0.09 74 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.68 +0.08 72 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.65 +0.10 79 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.59 +0.10 78 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.53 +0.10 76 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.47 +0.08 74 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.42 +0.08 73 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 +0.07 73 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 +0.06 72 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 +0.06 73 0 25 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 +0.05 73 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 +0.05 72 0 603 0
30DEC26 3.10 C 0.23 0.23 0.23 0.23 +0.05 73 70 134 +70
30DEC26 3.20 C 0.00 0.00 0.00 0.21 +0.05 74 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 +0.04 74 0 79 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 +0.04 74 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 +0.03 73 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 +0.03 74 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.03 73 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 +0.03 73 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.03 74 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.03 74 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.03 73 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.03 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.03 72 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.03 71 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.03 69 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.02 66 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 63 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 1.10 +0.13 85 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.07 +0.13 86 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.04 +0.13 86 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.01 +0.13 86 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.98 +0.13 86 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.95 +0.13 85 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.92 +0.12 85 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.90 +0.13 86 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.87 +0.12 85 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 +0.12 85 0 0 0
30MAR27 2.20 C 0.72 0.72 0.72 0.78 +0.12 86 2 30 +2
30MAR27 2.30 C 0.00 0.00 0.00 0.73 +0.11 85 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.69 +0.11 86 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.65 +0.12 85 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.60 +0.10 84 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.56 +0.10 83 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.53 +0.09 83 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 +0.09 83 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.48 +0.09 84 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.45 +0.09 84 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 +0.09 85 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 +0.08 84 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 +0.08 84 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 +0.08 84 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.07 84 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 +0.07 84 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 +0.07 85 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.07 84 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 +0.06 84 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 +0.06 84 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.06 85 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 +0.05 84 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 +0.05 84 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 +0.05 84 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 +0.05 85 0 0 0
30MAR27 4.70 C 0.10 0.10 0.10 0.19 +0.05 85 10 44 +10
29JUN27 1.60 C 0.00 0.00 0.00 1.24 +0.13 95 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.21 +0.12 95 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.18 +0.12 94 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.16 +0.12 95 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.14 +0.12 96 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.11 +0.12 95 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.09 +0.12 95 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.07 +0.12 95 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.05 +0.13 96 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.00 +0.13 94 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.95 +0.12 93 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.90 +0.11 92 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.86 +0.10 91 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 +0.10 92 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 +0.10 92 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.79 +0.10 95 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.74 +0.09 92 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 +0.09 92 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.68 +0.08 92 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.66 +0.07 93 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.63 +0.06 92 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.62 +0.07 94 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.61 +0.08 95 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.59 +0.08 95 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.55 +0.08 93 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.53 +0.07 93 0 136 0
29SEP27 1.70 C 0.00 0.00 0.00 1.34 +0.13 105 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.32 +0.13 105 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.30 +0.13 105 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.28 +0.13 105 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.26 +0.13 105 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.24 +0.13 105 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.22 +0.12 105 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.18 +0.12 104 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.15 +0.12 105 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.12 +0.12 105 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.08 +0.11 104 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.05 +0.11 104 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.03 +0.12 105 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.00 +0.11 105 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.97 +0.11 104 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.95 +0.11 105 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.92 +0.11 104 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.90 +0.11 105 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.87 +0.10 104 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.85 +0.10 104 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.83 +0.10 104 0 31 0
TOTAL CALL 1,156 12,876 +881
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 14 0
29SEP26 2.10 P 0.03 0.03 0.03 0.02 -0.02 57 208 418 0
29SEP26 2.20 P 0.05 0.05 0.05 0.03 -0.04 52 100 1,060 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 -0.04 55 0 528 0
29SEP26 2.40 P 0.11 0.11 0.09 0.09 -0.07 53 145 663 -42
29SEP26 2.50 P 0.13 0.13 0.13 0.14 -0.09 54 227 407 +164
29SEP26 2.60 P 0.00 0.00 0.00 0.20 -0.10 55 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 -0.11 60 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.35 -0.13 58 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.44 -0.13 62 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.53 -0.14 65 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.63 -0.14 72 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.73 -0.14 79 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.82 -0.15 78 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.92 -0.14 84 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.02 -0.14 90 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.11 -0.15 85 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.21 -0.14 89 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.31 -0.14 94 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.41 -0.15 99 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.51 -0.15 103 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.61 -0.14 107 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.70 -0.15 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.80 -0.15 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.90 -0.16 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.00 -0.15 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.11 -0.14 127 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.21 -0.14 131 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.31 -0.15 134 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.41 -0.15 137 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.51 -0.15 141 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.75 -0.16 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.00 -0.16 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.26 -0.15 163 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.51 -0.15 170 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.76 -0.14 177 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.01 -0.14 183 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.26 -0.14 189 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.51 -0.14 194 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.76 -0.15 200 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.01 -0.15 205 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.25 -0.15 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.50 -0.16 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 -0.02 57 0 30 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 -0.03 53 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 -0.03 58 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 -0.03 60 0 150 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 -0.03 62 0 10 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 -0.03 62 0 715 0
29OCT26 2.10 P 0.11 0.11 0.11 0.07 -0.04 60 10 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.10 -0.05 60 0 31 0
29OCT26 2.30 P 0.00 0.00 0.00 0.14 -0.06 62 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.18 -0.07 61 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.23 -0.08 61 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.29 -0.09 61 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.35 -0.10 60 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.42 -0.11 60 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.50 -0.12 62 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.59 -0.12 66 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.67 -0.11 65 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.76 -0.13 67 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.85 -0.12 68 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.95 -0.13 73 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 -0.02 69 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 -0.02 70 0 130 0
27NOV26 1.80 P 0.00 0.00 0.00 0.06 -0.02 70 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.07 -0.03 70 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.08 -0.03 69 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.09 -0.04 68 0 0 0
27NOV26 2.00 P 0.13 0.13 0.12 0.11 -0.04 70 697 752 +652
27NOV26 2.10 P 0.00 0.00 0.00 0.14 -0.05 69 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.17 -0.06 67 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.22 -0.06 69 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.27 -0.07 69 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.32 -0.07 69 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.37 -0.09 67 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.44 -0.08 68 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.50 -0.09 67 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.57 -0.09 67 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.65 -0.09 68 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.73 -0.10 69 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.81 -0.11 69 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.90 -0.12 71 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.99 -0.12 72 0 0 0
30DEC26 1.60 P 0.09 0.09 0.09 0.07 -0.02 78 5 5 +5
30DEC26 1.65 P 0.00 0.00 0.00 0.08 -0.02 78 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 -0.02 77 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 -0.03 76 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 -0.03 75 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 -0.03 77 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 -0.04 75 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 -0.04 76 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 -0.04 76 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 -0.05 77 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.26 -0.06 76 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.31 -0.06 76 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.36 -0.06 76 0 350 0
30DEC26 2.50 P 0.00 0.00 0.00 0.42 -0.07 77 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.48 -0.07 77 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 -0.06 76 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.60 -0.08 75 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.66 -0.09 74 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.74 -0.09 75 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.81 -0.10 74 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.89 -0.10 75 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 0.97 -0.10 75 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 -0.08 81 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.13 -0.13 75 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.24 -0.11 80 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.33 -0.12 81 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 -0.11 84 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 -0.11 85 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.61 -0.11 85 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.71 -0.11 88 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.80 -0.11 88 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.90 -0.11 90 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.98 -0.12 88 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.09 -0.11 93 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.18 -0.12 92 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.28 -0.11 94 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.37 -0.12 94 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.46 -0.12 92 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 -0.01 87 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 -0.01 87 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 -0.01 87 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 -0.01 87 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 -0.02 87 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.28 -0.02 87 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 -0.02 87 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.33 -0.02 88 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 -0.02 87 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 -0.03 87 0 271 0
30MAR27 2.20 P 0.46 0.46 0.46 0.45 -0.03 87 2 101 +2
30MAR27 2.30 P 0.53 0.53 0.53 0.51 -0.03 87 45 47 +45
30MAR27 2.40 P 0.00 0.00 0.00 0.57 -0.04 88 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.63 -0.04 88 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.70 -0.04 89 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.76 -0.05 88 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.83 -0.05 89 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.89 -0.06 88 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.97 -0.06 89 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.04 -0.07 88 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.10 -0.08 87 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.18 -0.05 87 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.26 -0.05 88 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 -0.07 85 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.40 -0.07 85 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.48 -0.08 85 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.57 -0.07 86 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.65 -0.08 86 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.73 -0.08 85 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.82 -0.08 86 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.90 -0.09 85 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.99 -0.09 86 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.08 -0.09 86 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.17 -0.10 86 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.27 -0.10 88 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.36 -0.11 88 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.31 -0.02 96 0 195 0
29JUN27 1.65 P 0.00 0.00 0.00 0.33 -0.03 96 0 10,300 0
29JUN27 1.70 P 0.49 0.49 0.49 0.36 -0.02 97 516 516 +516
29JUN27 1.75 P 0.00 0.00 0.00 0.38 -0.03 96 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.41 -0.03 97 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.43 -0.03 96 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.46 -0.03 97 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.49 -0.03 97 0 36 0
29JUN27 2.00 P 0.63 0.63 0.63 0.52 -0.03 97 15 15 +2
29JUN27 2.10 P 0.67 0.67 0.67 0.57 -0.04 97 15 89 +15
29JUN27 2.20 P 0.72 0.72 0.72 0.63 -0.04 97 30 60 +30
29JUN27 2.30 P 0.00 0.00 0.00 0.70 -0.03 98 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.76 -0.04 98 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.82 -0.05 97 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.89 -0.05 98 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.94 -0.04 95 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.03 -0.02 98 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.07 -0.06 95 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.14 -0.06 94 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.25 -0.03 99 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.29 -0.06 95 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.37 -0.06 95 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.44 -0.07 95 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.52 -0.07 95 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.60 -0.07 95 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.68 -0.07 95 0 22 0
29SEP27 1.70 P 0.00 0.00 0.00 0.50 -0.02 106 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.53 -0.02 106 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.56 -0.02 106 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.59 -0.02 106 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.62 -0.02 107 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.65 -0.02 107 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.68 -0.03 107 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.75 -0.02 107 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.81 -0.03 107 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.87 -0.03 106 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.92 -0.03 104 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.99 -0.02 105 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.06 -0.03 105 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.13 -0.03 105 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.20 -0.02 104 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.24 -0.05 101 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.31 -0.04 101 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.42 -0.01 105 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.49 -0.05 104 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.57 -0.05 104 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.65 -0.04 104 0 0 0
TOTAL PUT 2,015 52,425 +1,389
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$ 32.140
04SEP26 20.50 C 0.00 0.00 0.00 11.64 +0.74 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 11.14 +0.88 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 10.64 +0.84 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 10.14 +0.84 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 9.64 +0.84 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 9.14 +0.84 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 8.64 +0.84 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 8.14 +0.84 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 7.64 +0.84 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 7.14 +0.88 0 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 6.64 +0.88 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 6.14 +0.88 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 5.64 +0.88 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 5.14 +0.88 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 4.64 +0.88 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 4.14 +0.88 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 3.64 +0.88 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 3.14 +0.88 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 2.64 +0.87 0 0 0 0
04SEP26 30.00 C 2.50 2.50 2.50 2.14 +0.85 0 1 0 -2
04SEP26 30.50 C 0.00 0.00 0.00 1.64 +0.75 0 0 0 -1
04SEP26 31.00 C 0.00 0.00 0.00 1.14 +0.62 0 0 0 -25
04SEP26 31.50 C 0.00 0.00 0.00 0.64 +0.38 0 0 0 -17
04SEP26 32.00 C 0.22 0.22 0.08 0.14 +0.03 0 69 3 -16
04SEP26 32.50 C 0.05 0.05 0.05 0.00 -0.04 0 10 12 -5
04SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
04SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 11.65 +0.75 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 11.15 +0.88 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 10.65 +0.73 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 10.15 +0.85 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 9.65 +0.85 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 9.15 +0.76 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 8.65 +0.85 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 8.15 +0.75 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 7.65 +0.85 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 7.15 +0.87 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 6.65 +0.71 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 6.16 +0.88 61 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 5.66 +0.87 56 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 5.16 +0.86 50 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 4.66 +0.84 45 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 4.17 +0.82 48 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 3.68 +0.79 46 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 3.21 +0.75 48 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 2.74 +0.68 46 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 2.31 +0.61 47 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 1.84 +0.43 42 0 3 0
11SEP26 31.00 C 0.00 0.00 0.00 1.48 +0.37 43 0 6 0
11SEP26 31.50 C 0.00 0.00 0.00 1.16 +0.30 44 0 13 0
11SEP26 32.00 C 0.00 0.00 0.00 0.89 +0.24 45 0 1 0
11SEP26 32.50 C 0.64 0.64 0.64 0.66 +0.18 45 15 15 +15
11SEP26 33.00 C 0.45 0.45 0.45 0.48 +0.13 46 6 6 +5
11SEP26 33.50 C 0.00 0.00 0.00 0.34 +0.09 46 0 6 0
11SEP26 34.00 C 0.00 0.00 0.00 0.23 +0.06 46 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.16 +0.04 47 0 14 0
11SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.18 +0.88 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.18 +0.88 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.18 +0.79 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.19 +0.69 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.20 +0.70 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.23 +0.83 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.29 +0.80 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.39 +0.73 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.56 +0.67 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.80 +0.57 48 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 2.09 +0.36 46 0 41 0
29SEP26 32.00 C 0.00 0.00 0.00 1.56 +0.30 46 0 59 0
29SEP26 33.00 C 0.00 0.00 0.00 1.14 +0.25 47 0 60 0
29SEP26 34.00 C 0.00 0.00 0.00 0.85 +0.23 49 0 5 0
29SEP26 35.00 C 0.00 0.00 0.00 0.58 +0.16 49 0 132 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 +0.12 48 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 +0.08 49 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 +0.05 48 0 104 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 11.18 +0.88 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.18 +0.73 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.20 +0.70 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.22 +0.67 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.28 +0.68 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.23 +0.53 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.52 +0.72 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.74 +0.67 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.03 +0.61 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.40 +0.55 50 0 0 0
29OCT26 31.00 C 2.61 2.61 2.61 2.75 +0.33 48 8 56 +8
29OCT26 32.00 C 0.00 0.00 0.00 2.28 +0.31 49 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 1.87 +0.34 49 0 0 0
29OCT26 34.00 C 1.44 1.44 1.44 1.53 +0.27 49 33 33 0
29OCT26 35.00 C 0.00 0.00 0.00 1.24 +0.21 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.01 +0.19 50 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.84 +0.19 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.67 +0.16 51 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.53 +0.14 51 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.41 +0.10 51 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.32 +0.08 50 0 0 0
29OCT26 42.00 C 0.31 0.31 0.31 0.25 +0.07 51 16 16 +16
29OCT26 43.00 C 0.00 0.00 0.00 0.19 +0.05 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.15 +0.05 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.11 +0.03 50 0 105 0
27NOV26 21.00 C 0.00 0.00 0.00 11.19 +0.73 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.21 +0.70 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.26 +0.67 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.35 +0.66 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.29 +0.40 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.48 +0.37 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.80 +0.51 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.23 +0.63 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.60 +0.51 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.91 +0.33 50 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.44 +0.32 51 0 33 0
27NOV26 32.00 C 2.85 2.85 2.85 2.96 +0.28 50 100 130 +100
27NOV26 33.00 C 0.00 0.00 0.00 2.56 +0.28 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 2.21 +0.25 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.89 +0.21 51 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.62 +0.20 51 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.38 +0.17 51 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.18 +0.17 51 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.00 +0.15 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.86 +0.15 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.72 +0.12 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.62 +0.12 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.52 +0.11 52 0 0 0
27NOV26 44.00 C 0.55 0.55 0.55 0.44 +0.10 52 1 1 +1
27NOV26 45.00 C 0.00 0.00 0.00 0.36 +0.08 52 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 11.22 +0.63 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.29 +0.59 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.26 +0.45 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.44 +0.38 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.66 +0.44 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.98 +0.49 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.33 +0.52 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.69 +0.51 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.07 +0.47 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.52 +0.36 51 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.04 +0.34 51 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 3.57 +0.28 51 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.17 +0.26 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.81 +0.23 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.45 +0.17 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.16 +0.15 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.92 +0.16 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.71 +0.16 52 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.48 +0.16 51 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 1.31 +0.16 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.15 +0.16 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.00 +0.13 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.87 +0.09 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.76 +0.10 52 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.65 +0.07 52 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 11.59 +0.72 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.81 +0.40 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.06 +0.40 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.34 +0.38 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.65 +0.36 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.01 +0.36 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.39 +0.34 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.82 +0.38 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.30 +0.42 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.89 +0.49 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.32 +0.33 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.89 +0.30 51 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.50 +0.28 51 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 4.14 +0.26 51 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.81 +0.25 51 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.51 +0.23 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.23 +0.22 52 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.96 +0.20 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.74 +0.24 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.52 +0.22 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.28 +0.24 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.08 +0.23 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.89 +0.19 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.73 +0.13 52 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.59 +0.14 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.25 +0.41 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.54 +0.71 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.86 +0.41 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.21 +0.41 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.60 +0.42 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.99 +0.40 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.46 +0.42 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.93 +0.41 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.42 +0.39 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.84 +0.27 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.42 +0.28 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.98 +0.24 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.62 +0.25 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.26 +0.25 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.90 +0.21 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.62 +0.27 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.27 +0.19 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.07 +0.24 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.78 +0.22 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.54 +0.19 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.31 +0.21 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.12 +0.21 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.94 +0.21 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.76 +0.22 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.59 +0.24 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.94 +0.74 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.28 +0.73 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.65 +0.69 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.06 +0.69 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.47 +0.65 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.94 +0.63 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.43 +0.64 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.92 +0.60 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.47 +0.58 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.79 +0.34 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.59 +0.55 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.98 +0.44 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.62 +0.43 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.27 +0.43 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.92 +0.39 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.62 +0.38 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.34 +0.40 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.06 +0.38 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.78 +0.30 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.53 +0.24 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.31 +0.24 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.21 +0.37 54 0 0 0
TOTAL CALL 259 1,962 +79
04SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 6 0
04SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 8 0
04SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 162 0
04SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.48 0 0 6 0
04SEP26 32.00 P 0.36 0.36 0.14 0.00 -0.82 0 63 64 +17
04SEP26 32.50 P 0.62 0.62 0.62 0.36 -0.92 0 2 0 -76
04SEP26 33.00 P 0.00 0.00 0.00 0.86 -0.89 0 0 0 -15
04SEP26 33.50 P 0.00 0.00 0.00 1.36 -0.88 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 1.86 -0.88 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 2.36 -0.88 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 2.86 -0.88 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 3.36 -0.88 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 3.86 -0.88 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 4.36 -0.88 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 4.86 -0.88 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 5.36 -0.88 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 5.86 -0.88 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 6.36 -0.88 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 6.86 -0.88 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 7.36 -0.88 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 7.86 -0.88 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 8.36 -0.88 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 8.86 -0.88 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 9.36 -0.88 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 9.86 -0.88 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 10.36 -0.88 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 10.86 -0.88 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 11.36 -0.88 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 83 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 61 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 10 0
11SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.05 51 0 0 0
11SEP26 28.50 P 0.07 0.07 0.07 0.03 -0.09 48 2 15 -2
11SEP26 29.00 P 0.10 0.10 0.10 0.05 -0.13 47 10 15 0
11SEP26 29.50 P 0.00 0.00 0.00 0.09 -0.19 47 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.16 -0.25 48 0 15 0
11SEP26 30.50 P 0.00 0.00 0.00 0.25 -0.32 47 0 9 0
11SEP26 31.00 P 0.51 0.51 0.47 0.38 -0.40 47 30 30 +30
11SEP26 31.50 P 0.00 0.00 0.00 0.56 -0.47 48 0 0 0
11SEP26 32.00 P 0.88 0.88 0.88 0.78 -0.53 48 15 15 +15
11SEP26 32.50 P 0.00 0.00 0.00 1.06 -0.58 49 0 16 0
11SEP26 33.00 P 0.00 0.00 0.00 1.38 -0.68 49 0 7 0
11SEP26 33.50 P 0.00 0.00 0.00 1.74 -0.72 50 0 6 0
11SEP26 34.00 P 0.00 0.00 0.00 2.08 -0.81 47 0 9 0
11SEP26 34.50 P 0.00 0.00 0.00 2.50 -0.84 47 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 2.95 -0.85 47 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 3.41 -0.86 47 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 3.89 -0.87 48 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 4.37 -0.88 46 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 4.86 -0.88 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 5.52 -0.72 83 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 6.04 -0.70 91 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 6.55 -0.69 98 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 6.86 -0.88 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 7.36 -0.88 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 7.86 -0.88 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 8.36 -0.88 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 8.86 -0.88 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 9.36 -0.88 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 9.86 -0.88 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 10.36 -0.88 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 10.86 -0.88 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 38 0
29SEP26 25.00 P 0.09 0.09 0.09 0.05 -0.04 49 24 26 +9
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.08 48 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 -0.13 49 0 31 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.20 48 0 18 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 -0.24 48 0 55 0
29SEP26 30.00 P 0.00 0.00 0.00 0.90 -0.31 49 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.31 -0.40 48 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 1.87 -0.42 50 0 151 0
29SEP26 33.00 P 0.00 0.00 0.00 2.50 -0.54 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.12 -0.68 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.89 -0.74 48 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 4.73 -0.78 48 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.61 -0.68 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.73 -0.49 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.70 -0.48 65 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.70 -0.44 70 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.70 -0.45 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.70 -0.38 80 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.70 -0.39 85 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.62 -0.46 84 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.68 -0.38 93 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.12 -0.04 51 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.20 -0.07 51 0 15 0
29OCT26 25.00 P 0.33 0.33 0.33 0.31 -0.11 50 29 29 +29
29OCT26 26.00 P 0.00 0.00 0.00 0.48 -0.14 51 0 0 0
29OCT26 27.00 P 0.80 0.80 0.75 0.69 -0.17 51 15 14 +13
29OCT26 28.00 P 0.00 0.00 0.00 0.96 -0.22 51 0 11 0
29OCT26 29.00 P 0.00 0.00 0.00 1.28 -0.25 50 0 7 0
29OCT26 30.00 P 0.00 0.00 0.00 1.68 -0.27 50 0 11 0
29OCT26 31.00 P 0.00 0.00 0.00 2.17 -0.32 51 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 2.68 -0.39 51 0 37 0
29OCT26 33.00 P 3.32 3.32 3.32 3.29 -0.40 51 11 26 +11
29OCT26 34.00 P 0.00 0.00 0.00 4.01 -0.45 53 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.60 -0.58 50 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.51 -0.39 54 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.33 -0.46 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.19 -0.43 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.08 -0.40 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.92 -0.54 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.84 -0.48 58 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.85 -0.48 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.80 -0.50 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.79 -0.41 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.73 -0.45 67 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.14 -0.04 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.22 -0.06 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.33 -0.08 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.47 -0.11 52 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.66 -0.14 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.89 -0.16 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.17 -0.18 53 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 1.48 -0.23 52 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 1.86 -0.26 52 0 28 0
27NOV26 30.00 P 0.00 0.00 0.00 2.32 -0.27 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.79 -0.33 52 0 15 0
27NOV26 32.00 P 3.35 3.35 3.35 3.33 -0.36 52 100 115 +100
27NOV26 33.00 P 0.00 0.00 0.00 3.93 -0.34 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.64 -0.35 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.26 -0.44 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.00 -0.45 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.80 -0.47 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.56 -0.47 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.52 -0.36 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.34 -0.40 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.23 -0.35 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.17 -0.37 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.03 -0.42 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.97 -0.44 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.88 -0.45 61 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.08 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 -0.11 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 -0.14 52 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 -0.16 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.19 52 0 0 0
30DEC26 26.00 P 1.40 1.40 1.40 1.27 -0.25 52 1 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.60 -0.22 53 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.96 -0.25 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.40 -0.25 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.85 -0.28 53 0 0 0
30DEC26 31.00 P 3.25 3.25 3.25 3.35 -0.32 53 2 2 0
30DEC26 32.00 P 0.00 0.00 0.00 3.90 -0.35 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.50 -0.30 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.12 -0.43 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.78 -0.46 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.45 -0.53 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.23 -0.45 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.94 -0.54 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.79 -0.57 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.54 -0.68 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.51 -0.52 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.46 -0.44 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.24 -0.49 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.17 -0.43 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.09 -0.47 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -0.13 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.96 -0.15 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 -0.19 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.49 -0.18 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.80 -0.20 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.17 -0.20 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.55 -0.22 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.98 -0.23 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.44 -0.25 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.93 -0.27 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.51 -0.25 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.03 -0.31 53 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 5.62 -0.27 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.19 -0.33 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 6.89 -0.40 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.52 -0.48 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.37 -0.33 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.15 -0.32 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.77 -0.47 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.46 -0.49 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.41 -0.33 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.23 -0.33 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.10 -0.29 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.90 -0.34 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.74 -0.37 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.21 -0.17 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.48 -0.21 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.78 -0.23 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.10 -0.28 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.55 -0.20 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.94 -0.18 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.40 -0.16 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.82 -0.18 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.31 -0.23 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.80 -0.22 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.34 -0.28 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.92 -0.29 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.50 -0.29 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.11 -0.35 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.86 -0.24 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.58 -0.21 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.24 -0.26 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.96 -0.26 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.70 -0.27 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.44 -0.30 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.22 -0.29 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.02 -0.29 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.80 -0.31 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.39 -0.53 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.20 -0.55 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.75 -0.14 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.06 -0.15 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.41 -0.19 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.88 -0.19 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.27 -0.24 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.73 -0.25 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.21 -0.25 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.69 -0.30 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.23 -0.32 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.79 -0.29 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.35 -0.31 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.95 -0.32 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.58 -0.32 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.22 -0.29 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.85 -0.33 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.56 -0.27 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.27 -0.26 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.99 -0.26 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.71 -0.26 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.46 -0.24 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.20 -0.26 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.95 -0.29 56 0 0 0
TOTAL PUT 304 1,944 +131
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$ 7.265
29SEP26 5.78 C 0.00 0.00 0.00 1.50 -0.05 70 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.24 -0.06 48 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.00 -0.05 39 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.05 22 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.14 +0.02 24 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.44 +0.03 23 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.12 +0.05 19 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.37 +0.05 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.61 +0.05 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.85 +0.06 35 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.09 +0.04 39 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.33 +0.06 43 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.58 +0.07 62 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 3.05 +0.06 55 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.53 +0.06 62 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.02 +0.06 69 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.50 +0.06 76 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.98 +0.06 82 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$ 7.265
29SEP26 5.00 C 0.00 0.00 0.00 2.27 -0.06 88 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.06 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 -0.05 82 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 -0.05 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 -0.06 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.05 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.05 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.05 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.05 23 0 0 0
29SEP26 7.25 C 0.11 0.12 0.11 0.13 -0.04 24 330 330 +330
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 120 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 146 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.27 - 69 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 2.02 -0.06 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.78 -0.07 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.53 -0.07 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.27 -0.06 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.02 -0.05 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.77 -0.05 26 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
29OCT26 7.00 C 0.32 0.32 0.32 0.34 -0.05 25 32 92 +32
29OCT26 7.25 C 0.22 0.23 0.21 0.22 -0.03 25 117 30 +30
29OCT26 7.50 C 0.13 0.13 0.13 0.14 -0.03 26 30 182 -30
29OCT26 7.75 C 0.00 0.00 0.00 0.09 -0.01 27 0 60 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 322 0
29OCT26 8.25 C 0.05 0.05 0.05 0.03 -0.01 27 16 94 -16
29OCT26 8.50 C 0.03 0.03 0.03 0.02 0.00 29 1 34 0
29OCT26 8.75 C 0.01 0.01 0.01 0.01 0.00 28 14 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.27 - 58 0 0 -
27NOV26 5.25 C 0.00 0.00 0.00 2.02 -0.08 52 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.78 -0.07 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.53 -0.07 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.27 -0.08 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.02 -0.05 27 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.78 -0.05 26 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
27NOV26 7.25 C 0.25 0.25 0.25 0.29 -0.04 25 30 30 +30
27NOV26 7.50 C 0.00 0.00 0.00 0.20 -0.04 25 0 60 0
27NOV26 7.75 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 28 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 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 10.00 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 0.01 0.00 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 - 52 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.08 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 -0.07 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 -0.07 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.08 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.05 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 -0.04 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.05 25 0 0 0
30DEC26 7.25 C 0.34 0.34 0.34 0.35 -0.05 25 2 2 +2
30DEC26 7.50 C 0.25 0.25 0.25 0.27 -0.02 26 1 31 +1
30DEC26 7.75 C 0.18 0.18 0.18 0.19 -0.01 25 32 190 +2
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 26 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.02 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 26 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 26 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 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 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.27 - 38 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.02 -0.08 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 -0.07 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 -0.07 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.28 -0.09 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 -0.05 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 -0.05 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 -0.06 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 -0.05 24 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 -0.04 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.01 25 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 25 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 25 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 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 38 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.27 - 30 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.03 -0.07 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.82 -0.03 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.57 -0.06 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.40 -0.04 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.27 0.00 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.12 -0.03 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.94 -0.06 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
29JUN27 8.00 C 0.34 0.34 0.34 0.44 -0.02 28 4 18 0
29JUN27 8.25 C 0.28 0.28 0.28 0.37 -0.02 28 4 22 +4
29JUN27 8.50 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 0.00 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP27 5.00 C 0.00 0.00 0.00 2.30 - 28 0 0 -
29SEP27 5.25 C 0.00 0.00 0.00 2.09 -0.01 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.84 -0.04 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.66 -0.04 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.49 -0.03 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.33 -0.03 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.22 -0.03 28 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.05 -0.06 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.92 -0.03 26 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.81 -0.03 27 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29SEP27 7.75 C 0.47 0.47 0.47 0.62 -0.03 27 30 30 +30
29SEP27 8.00 C 0.00 0.00 0.00 0.54 -0.02 27 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.47 -0.02 27 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
TOTAL CALL 643 3,690 +415
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 43 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 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 6.75 P 0.05 0.08 0.05 0.06 +0.01 24 26 162 +24
29SEP26 7.00 P 0.17 0.17 0.15 0.15 +0.01 25 67 377 +62
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.03 25 0 379 0
29SEP26 7.50 P 0.45 0.50 0.45 0.46 +0.04 22 40 715 0
29SEP26 7.75 P 0.65 0.75 0.65 0.68 +0.03 0 113 488 +113
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.07 0 0 611 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.05 21 0 77 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 +0.05 27 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.05 32 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.05 36 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.05 41 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.07 60 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.06 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 +0.06 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.43 +0.06 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.93 +0.06 68 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.43 +0.06 75 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.93 +0.06 82 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.44 +0.07 104 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.93 +0.06 94 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.43 +0.06 100 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.93 +0.06 106 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.43 +0.06 111 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.93 +0.06 117 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.43 +0.06 122 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 - 46 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 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 6.50 P 0.08 0.08 0.08 0.08 0.00 27 7 19 +7
29OCT26 6.75 P 0.15 0.15 0.15 0.15 +0.01 27 30 70 -30
29OCT26 7.00 P 0.25 0.26 0.24 0.25 +0.02 27 78 389 +74
29OCT26 7.25 P 0.00 0.00 0.00 0.39 +0.03 27 0 238 0
29OCT26 7.50 P 0.00 0.00 0.00 0.56 +0.04 27 0 185 0
29OCT26 7.75 P 0.00 0.00 0.00 0.74 +0.04 26 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 0.96 +0.04 26 0 61 0
29OCT26 8.25 P 1.27 1.27 1.27 1.19 +0.04 26 2 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.44 +0.06 30 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 1.69 +0.06 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.94 +0.06 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.19 +0.06 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.44 +0.07 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.69 +0.07 46 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.94 +0.07 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.43 +0.06 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.94 +0.07 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.43 +0.06 56 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.94 +0.07 70 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 0.00 26 0 11 0
27NOV26 6.50 P 0.00 0.00 0.00 0.12 0.00 26 0 2 0
27NOV26 6.75 P 0.00 0.00 0.00 0.20 +0.01 26 0 62 0
27NOV26 7.00 P 0.30 0.30 0.30 0.30 +0.02 26 34 34 -26
27NOV26 7.25 P 0.00 0.00 0.00 0.44 +0.03 26 0 31 0
27NOV26 7.50 P 0.60 0.60 0.60 0.60 +0.03 26 2 92 +2
27NOV26 7.75 P 0.00 0.00 0.00 0.78 +0.02 26 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 0.98 +0.03 25 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 1.22 +0.05 28 0 28 0
27NOV26 8.50 P 0.00 0.00 0.00 1.45 +0.07 28 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.69 +0.06 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.95 +0.07 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.19 +0.06 34 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.45 +0.08 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.69 +0.07 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.94 +0.07 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.45 +0.08 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.95 +0.08 55 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.44 +0.07 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 - 31 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 27 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 0.06 +0.01 26 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 0.00 25 0 32 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 24 0 104 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 57 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.02 25 0 64 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.03 25 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.03 25 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 +0.04 25 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.06 27 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 +0.07 26 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 +0.07 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 +0.07 30 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.07 33 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.08 35 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.07 35 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 +0.08 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.45 +0.08 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.95 +0.08 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.45 +0.08 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.95 +0.08 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.44 +0.07 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.94 +0.07 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.44 +0.07 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.94 +0.07 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.44 +0.07 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.94 +0.07 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.44 +0.07 74 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 +0.02 25 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 +0.02 24 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
30MAR27 7.00 P 0.42 0.42 0.42 0.44 +0.03 24 2 3 +2
30MAR27 7.25 P 0.00 0.00 0.00 0.57 +0.03 24 0 11 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.05 25 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.06 25 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 +0.04 24 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 +0.07 26 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 +0.06 25 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.72 +0.06 25 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.95 +0.07 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.20 +0.07 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.08 29 0 3 0
30MAR27 9.75 P 2.73 2.73 2.73 2.70 +0.08 31 1 0 -1
30MAR27 10.00 P 0.00 0.00 0.00 2.95 +0.08 33 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 3.45 +0.08 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.95 +0.08 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.45 +0.08 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.95 +0.08 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.45 +0.08 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.95 +0.08 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.45 +0.08 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.95 +0.08 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.44 +0.07 57 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.94 +0.07 59 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.44 +0.07 61 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 - 29 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.32 +0.02 29 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.41 +0.02 29 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.52 +0.02 29 0 23 0
29JUN27 7.00 P 0.70 0.70 0.70 0.64 +0.02 29 1 6 +1
29JUN27 7.25 P 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.93 +0.03 29 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 +0.06 29 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 +0.03 30 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.46 +0.04 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.66 +0.04 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.87 +0.05 31 0 5 0
29JUN27 9.00 P 0.00 0.00 0.00 2.09 +0.05 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.31 +0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.54 +0.04 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.78 +0.04 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.03 +0.05 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.53 +0.05 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.04 +0.05 44 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.56 +0.08 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.05 +0.09 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.54 +0.09 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.02 +0.09 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.08 - 28 0 0 -
29SEP27 5.25 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.16 0.00 28 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP27 6.00 P 0.34 0.34 0.34 0.29 +0.01 28 40 42 +40
29SEP27 6.25 P 0.00 0.00 0.00 0.37 +0.01 28 0 20 0
29SEP27 6.50 P 0.00 0.00 0.00 0.47 +0.01 28 0 4 0
29SEP27 6.75 P 0.68 0.68 0.68 0.58 +0.02 28 1 3 +1
29SEP27 7.00 P 0.00 0.00 0.00 0.70 +0.02 28 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.84 +0.02 28 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 0.99 +0.03 29 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 1.15 +0.03 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.32 +0.03 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 1.51 +0.03 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.70 +0.03 30 0 0 0
29SEP27 8.75 P 2.10 2.10 2.10 1.91 +0.04 30 1 1 +1
29SEP27 9.00 P 0.00 0.00 0.00 2.12 +0.04 31 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.34 +0.04 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.57 +0.05 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.80 +0.05 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.04 +0.05 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.54 +0.05 37 0 0 0
TOTAL PUT 445 6,349 +270
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 19.130
29SEP26 13.50 C 0.00 0.00 0.00 5.66 +0.32 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.16 +0.32 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.66 +0.32 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.16 +0.31 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.67 +0.32 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.18 +0.31 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.70 +0.30 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.24 +0.28 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.81 +0.26 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.42 +0.23 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 +0.22 35 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.82 +0.21 36 0 0 0
29SEP26 19.50 C 0.61 0.61 0.61 0.58 +0.16 36 15 45 +15
29SEP26 20.00 C 0.48 0.48 0.40 0.40 +0.11 36 31 37 -2
29SEP26 21.00 C 0.20 0.20 0.20 0.17 +0.05 36 15 38 +9
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 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 5.70 +0.32 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.21 +0.32 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.72 +0.31 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.24 +0.30 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.78 +0.30 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.33 +0.29 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.90 +0.27 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.50 +0.25 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.13 +0.24 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.79 +0.21 37 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.49 +0.23 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.25 +0.22 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.00 +0.17 38 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.81 +0.14 38 0 186 0
29OCT26 21.00 C 0.50 0.50 0.50 0.50 +0.09 38 15 36 +15
29OCT26 22.00 C 0.39 0.39 0.39 0.29 +0.05 37 3 4 +3
29OCT26 23.00 C 0.18 0.18 0.18 0.17 +0.04 38 1 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 1 0
29OCT26 26.00 C 0.01 0.01 0.01 0.02 0.00 36 30 30 +28
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.26 +0.31 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.79 +0.30 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.33 +0.30 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.89 +0.29 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.46 +0.28 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.06 +0.27 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.68 +0.25 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.32 +0.23 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.00 +0.25 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.71 +0.23 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.48 +0.22 37 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.25 +0.20 37 0 130 0
27NOV26 20.00 C 1.16 1.16 1.16 1.04 +0.16 36 1 52 +1
27NOV26 21.00 C 0.00 0.00 0.00 0.71 +0.11 36 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.46 +0.07 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.30 +0.06 36 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.79 +0.31 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.32 +0.31 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.86 +0.31 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.41 +0.30 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.97 +0.29 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.56 +0.28 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.16 +0.27 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.79 +0.25 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.45 +0.24 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.13 +0.27 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.85 +0.25 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.60 +0.22 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.38 +0.21 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.18 +0.18 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 +0.12 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 +0.09 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 +0.08 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.05 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.05 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 30.00 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 0.01 0.00 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.99 +0.31 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.55 +0.31 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.12 +0.30 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.71 +0.29 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.31 +0.28 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.94 +0.28 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.58 +0.26 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.25 +0.26 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.93 +0.24 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.64 +0.23 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.37 +0.22 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.12 +0.21 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.89 +0.19 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.68 +0.18 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.32 +0.16 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 +0.13 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.78 +0.11 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.60 +0.09 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.45 +0.07 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 +0.06 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 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 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.04 +0.31 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.61 +0.29 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.21 +0.30 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.82 +0.29 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.44 +0.28 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.09 +0.28 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.75 +0.27 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.44 +0.26 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.14 +0.25 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.86 +0.23 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.60 +0.22 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.37 +0.21 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.15 +0.21 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.94 +0.18 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.58 +0.16 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.29 +0.16 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.04 +0.13 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.83 +0.10 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.67 +0.10 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.54 +0.09 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.42 +0.06 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.34 +0.06 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.27 +0.05 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.75 +0.30 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.37 +0.29 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.00 +0.29 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.65 +0.27 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.33 +0.28 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.01 +0.26 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.72 +0.26 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.44 +0.24 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.19 +0.24 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.94 +0.23 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.71 +0.22 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.50 +0.21 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.29 +0.19 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.95 +0.20 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.64 +0.17 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.37 +0.14 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.15 +0.14 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.96 +0.11 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.80 +0.11 33 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.67 +0.09 33 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.55 +0.08 33 0 0 0
TOTAL CALL 111 1,076 +69
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 41 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.05 35 0 21 0
29SEP26 18.00 P 0.21 0.23 0.21 0.25 -0.10 35 30 64 0
29SEP26 18.50 P 0.38 0.38 0.38 0.40 -0.15 34 15 80 +15
29SEP26 19.00 P 0.57 0.57 0.57 0.61 -0.20 34 15 52 +15
29SEP26 19.50 P 0.88 0.88 0.88 0.87 -0.22 34 8 8 +8
29SEP26 20.00 P 0.00 0.00 0.00 1.22 -0.22 35 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 2.00 -0.27 35 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.90 -0.31 35 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.87 -0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.87 -0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.87 -0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.87 -0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.87 -0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.87 -0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.87 -0.32 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.87 -0.32 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.87 -0.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.87 -0.32 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.87 -0.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.87 -0.32 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.87 -0.32 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.87 -0.32 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.87 -0.32 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.87 -0.32 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.87 -0.32 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 37 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.19 -0.05 37 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.28 -0.07 36 0 25 0
29OCT26 17.50 P 0.37 0.37 0.37 0.41 -0.08 37 15 57 +15
29OCT26 18.00 P 0.00 0.00 0.00 0.56 -0.11 36 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.75 -0.16 36 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.98 -0.20 36 0 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.24 -0.25 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.55 -0.22 36 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.28 -0.23 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.08 -0.27 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.96 -0.29 37 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.90 -0.31 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.87 -0.32 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.87 -0.32 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.87 -0.32 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.87 -0.32 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.87 -0.32 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.87 -0.32 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.87 -0.32 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.21 -0.04 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.30 -0.06 35 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.42 -0.07 35 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 0.56 -0.09 35 0 42 0
27NOV26 18.00 P 0.00 0.00 0.00 0.73 -0.12 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.93 -0.16 35 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.16 -0.19 35 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.43 -0.22 35 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.73 -0.21 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.44 -0.21 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.20 -0.25 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.05 -0.27 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.95 -0.29 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.90 -0.30 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.87 -0.32 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.87 -0.32 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.87 -0.32 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.87 -0.32 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.87 -0.32 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.87 -0.32 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.02 33 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.36 -0.06 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 -0.06 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 -0.07 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 -0.10 32 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.02 -0.14 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.25 -0.18 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.53 -0.19 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.83 -0.18 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.51 -0.20 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.26 -0.23 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.09 -0.26 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.98 -0.28 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.91 -0.30 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.88 -0.31 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.87 -0.32 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.87 -0.32 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.87 -0.32 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.87 -0.32 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.87 -0.32 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.87 -0.32 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.87 -0.32 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.87 -0.32 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.87 -0.32 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.87 -0.32 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.87 -0.32 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.87 -0.32 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.87 -0.32 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 -0.03 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 -0.06 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 -0.06 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.02 -0.08 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.22 -0.09 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.45 -0.10 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.69 -0.12 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.97 -0.12 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.25 -0.14 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.88 -0.18 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.59 -0.20 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.36 -0.22 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.19 -0.24 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.06 -0.26 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.97 -0.28 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.91 -0.30 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.88 -0.31 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.87 -0.32 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.87 -0.32 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.87 -0.32 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.87 -0.32 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.87 -0.32 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.87 -0.32 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.87 -0.32 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.87 -0.32 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.87 -0.32 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.87 -0.32 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.87 -0.32 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.37 -0.02 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.58 -0.04 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.87 -0.05 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.04 -0.06 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.23 -0.07 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.43 -0.09 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.67 -0.09 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.91 -0.10 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.17 -0.12 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.45 -0.12 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.74 -0.14 33 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.38 -0.16 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.08 -0.17 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.83 -0.19 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.61 -0.22 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.44 -0.23 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.30 -0.24 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.17 -0.26 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.08 -0.26 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.00 -0.27 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.93 -0.29 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.89 -0.30 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.87 -0.32 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.87 -0.32 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.52 -0.02 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.64 -0.03 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.77 -0.03 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.92 -0.04 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.09 -0.04 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.27 -0.06 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.47 -0.06 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.68 -0.08 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.92 -0.09 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.17 -0.09 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.43 -0.11 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.72 -0.11 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.00 -0.13 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.64 -0.14 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.33 -0.16 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.05 -0.19 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.83 -0.19 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.63 -0.21 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.46 -0.23 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.32 -0.24 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.20 -0.26 33 0 0 0
TOTAL PUT 83 1,192 +53
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$ 3.085
29SEP26 2.10 C 0.00 0.00 0.00 0.99 +0.03 57 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.89 +0.03 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.79 +0.03 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.69 +0.03 30 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.40 +0.04 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.30 +0.04 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.21 +0.02 26 0 90 0
29SEP26 3.00 C 0.11 0.15 0.11 0.14 +0.02 27 514 304 +304
29SEP26 3.10 C 0.00 0.00 0.00 0.08 +0.01 26 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 26 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 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 81 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 92 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 123 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 150 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.90 +0.03 46 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.80 +0.03 40 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.70 +0.04 34 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.51 +0.04 32 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.25 +0.03 27 0 30 0
29OCT26 3.00 C 0.16 0.18 0.16 0.19 +0.02 28 180 180 +180
29OCT26 3.10 C 0.11 0.11 0.11 0.13 +0.01 27 30 15 0
29OCT26 3.20 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
29OCT26 3.50 C 0.01 0.01 0.01 0.03 +0.01 30 10 84 +10
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.00 +0.03 30 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.81 +0.04 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.72 +0.05 38 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.45 +0.05 32 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
27NOV26 3.00 C 0.23 0.23 0.23 0.23 +0.02 29 15 15 +15
27NOV26 3.10 C 0.16 0.17 0.16 0.18 +0.02 29 255 255 +255
27NOV26 3.20 C 0.12 0.12 0.12 0.13 +0.01 28 15 30 +15
27NOV26 3.30 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 +0.01 31 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 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 1.02 +0.05 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 +0.05 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.83 +0.06 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 +0.06 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.64 +0.05 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.56 +0.05 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
30DEC26 3.10 C 0.20 0.21 0.20 0.20 +0.01 27 225 225 +225
30DEC26 3.20 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 3.30 C 0.12 0.13 0.12 0.13 +0.01 29 120 120 +120
30DEC26 3.40 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.05 +0.06 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 +0.06 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 +0.06 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.78 +0.04 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.69 +0.05 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 +0.02 27 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.01 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 +0.01 28 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 +0.01 28 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 +0.01 27 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 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 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 34 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 39 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 49 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.99 +0.04 35 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.91 +0.06 35 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.82 +0.04 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.74 +0.04 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.53 +0.04 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 +0.02 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 +0.02 28 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.02 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 0.00 28 0 5 0
29JUN27 3.90 C 0.09 0.09 0.09 0.11 +0.01 29 5 5 +5
29JUN27 4.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN27 4.10 C 0.04 0.04 0.04 0.08 0.00 29 1 11 +1
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 +0.01 29 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.91 +0.04 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.50 +0.02 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 +0.01 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
TOTAL CALL 1,370 2,452 +1,130
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 161 0
29SEP26 3.10 P 0.10 0.10 0.10 0.09 -0.02 26 15 97 +15
29SEP26 3.20 P 0.00 0.00 0.00 0.15 -0.03 25 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 -0.04 26 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 -0.04 26 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 -0.04 32 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 -0.04 43 0 0 -1
29SEP26 3.80 P 0.00 0.00 0.00 0.72 -0.03 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.82 -0.03 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 -0.03 57 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.02 -0.03 61 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.12 -0.03 66 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 -0.03 70 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.32 -0.03 74 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.42 -0.04 77 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 -0.04 81 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.62 -0.04 84 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.72 -0.04 88 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.82 -0.04 91 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.92 -0.04 95 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.17 -0.04 103 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.42 -0.04 110 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.67 -0.04 117 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.92 -0.04 124 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.17 -0.04 130 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.42 -0.04 136 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.67 -0.04 142 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.92 -0.04 147 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.17 -0.04 153 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.42 -0.04 158 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.67 -0.04 163 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.92 -0.04 168 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.17 -0.04 172 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 -0.01 26 0 76 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 68 0
29OCT26 3.10 P 0.13 0.13 0.12 0.13 -0.02 26 90 60 +60
29OCT26 3.20 P 0.21 0.21 0.18 0.19 -0.03 27 120 60 +8
29OCT26 3.30 P 0.00 0.00 0.00 0.26 -0.03 27 0 86 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 -0.04 27 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.52 -0.04 28 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.72 -0.03 35 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.82 -0.03 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.92 -0.03 41 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.02 -0.03 44 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.12 -0.05 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.22 -0.03 50 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.32 -0.03 53 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.42 -0.04 56 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.52 -0.04 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.62 -0.04 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.72 -0.04 63 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 2.90 P 0.08 0.08 0.08 0.08 -0.02 28 100 115 +100
27NOV26 3.00 P 0.13 0.13 0.13 0.12 -0.02 28 30 75 +30
27NOV26 3.10 P 0.16 0.16 0.16 0.17 -0.01 29 15 15 +15
27NOV26 3.20 P 0.22 0.22 0.22 0.22 -0.02 27 15 15 +15
27NOV26 3.30 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.53 -0.04 28 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.82 -0.03 32 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.92 -0.03 35 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.12 -0.05 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.22 -0.03 43 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 -0.01 28 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 29 0 5 0
30DEC26 2.90 P 0.11 0.11 0.11 0.11 -0.02 29 165 170 +150
30DEC26 3.00 P 0.15 0.15 0.15 0.15 -0.02 29 45 25 +10
30DEC26 3.10 P 0.22 0.22 0.21 0.20 -0.02 29 90 90 +90
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.04 27 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 -0.04 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.05 27 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.72 -0.05 26 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 -0.05 29 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 -0.04 31 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.02 -0.03 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 -0.05 36 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 -0.03 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 -0.03 40 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 -0.04 42 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 1.52 -0.04 44 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.62 -0.04 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 -0.04 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 -0.04 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.92 -0.04 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.17 -0.04 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.42 -0.04 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.67 -0.04 63 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.92 -0.04 66 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.17 -0.04 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.42 -0.04 73 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.67 -0.04 76 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.92 -0.04 79 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.17 -0.04 82 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 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.03 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 -0.02 28 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 -0.02 28 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 -0.05 26 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 -0.05 26 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 -0.05 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.82 -0.06 24 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 -0.05 29 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 -0.05 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 -0.05 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 -0.03 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 -0.03 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 -0.04 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 -0.04 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.62 -0.04 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.72 -0.04 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.82 -0.04 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.92 -0.04 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.17 -0.04 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.42 -0.04 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.67 -0.04 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.92 -0.04 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.17 -0.04 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.42 -0.04 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.67 -0.04 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.92 -0.04 65 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 -0.02 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.47 -0.03 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.54 -0.04 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.61 -0.05 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.77 -0.04 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.85 -0.05 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.93 -0.06 26 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.02 -0.05 25 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.13 -0.04 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.22 -0.03 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.32 -0.03 29 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.42 -0.04 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.52 -0.04 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.62 -0.04 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.72 -0.04 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.82 -0.04 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.92 -0.04 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.17 -0.04 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.42 -0.04 43 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.77 -0.04 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.96 -0.02 30 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
TOTAL PUT 685 2,010 +492
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$ 191.100
04SEP26 146.00 C 0.00 0.00 0.00 45.10 -1.11 0 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 44.10 -1.11 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 43.10 -1.11 0 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 42.10 -1.11 0 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 41.10 -1.11 0 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 38.60 -1.11 0 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 36.10 -1.11 0 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 33.60 -1.11 0 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 31.10 -1.11 0 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 28.60 -1.11 0 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 26.10 -1.11 0 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 23.60 -1.11 0 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 21.10 -1.11 0 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 18.60 -1.11 0 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 16.10 -1.11 0 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 13.60 -1.12 0 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 11.10 -1.12 0 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 8.60 -1.14 0 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 6.10 -1.23 0 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 3.60 -1.34 0 0 0 -2
04SEP26 190.00 C 4.00 4.00 0.80 1.10 -1.97 0 31 1 -2
04SEP26 192.50 C 0.44 0.44 0.44 0.00 -1.69 0 15 26 +10
04SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.79 0 0 1 0
04SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.32 0 0 10 0
04SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 5 0
04SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 6 0
04SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 45.18 -1.12 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 44.19 -1.11 62 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 43.19 -1.11 60 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 42.19 -1.11 58 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 41.19 -1.11 56 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 38.69 -1.11 49 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 36.19 -1.11 40 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 33.69 -1.12 0 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 31.19 -1.12 0 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 28.70 -1.12 40 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 26.21 -1.13 40 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 23.73 -1.13 40 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 21.27 -1.15 40 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 18.84 -1.16 40 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 16.46 -1.19 40 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 14.16 -1.20 40 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 11.97 -1.22 40 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 9.78 -1.36 38 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 7.90 -1.19 39 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 6.21 -1.10 39 3 3 +3
11SEP26 190.00 C 0.00 0.00 0.00 4.77 -1.24 39 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 3.59 -1.18 39 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 2.63 -1.02 39 0 0 0
11SEP26 197.50 C 1.91 1.91 1.91 1.93 -0.83 40 1 1 +1
11SEP26 200.00 C 1.80 1.80 1.80 1.35 -0.70 40 26 45 +24
11SEP26 202.50 C 0.00 0.00 0.00 0.92 -0.55 41 3 20 +3
11SEP26 205.00 C 0.00 0.00 0.00 0.60 -0.43 41 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.38 -0.32 41 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.23 -0.24 40 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.14 -0.17 40 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.08 -0.12 40 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.05 -0.07 41 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.03 -0.05 41 0 1 0
11SEP26 222.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 1 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 111.27 -1.10 102 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 108.77 -1.11 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 106.28 -1.10 94 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 103.78 -1.11 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 101.29 -1.10 87 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 98.79 -1.11 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 96.30 -1.10 81 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 93.80 -1.11 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 91.31 -1.10 75 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 88.81 -1.11 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 86.32 -1.11 69 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 83.82 -1.11 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 81.33 -1.11 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 78.83 -1.11 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 76.34 -1.11 58 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 73.84 -1.11 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 71.35 -1.11 52 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 68.85 -1.11 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 66.36 -1.11 47 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 63.86 -1.12 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 61.37 -1.11 43 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 58.88 -1.11 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 56.38 -1.79 38 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 54.22 -0.79 67 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 51.73 -0.79 64 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 48.92 -1.12 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 46.44 -1.12 42 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 44.31 -0.79 57 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 41.89 -0.75 55 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 39.45 -1.21 53 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 37.01 -1.23 51 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 34.24 -1.35 42 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 31.88 -1.18 42 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 29.56 -1.19 42 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 27.29 -1.39 42 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 25.08 -1.20 42 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 22.94 -1.21 42 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 20.87 -1.22 42 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 18.90 -1.21 42 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 17.02 -1.21 42 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 15.25 -1.19 42 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 13.58 -1.17 42 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 12.02 -1.15 42 0 35 0
29SEP26 187.50 C 10.64 10.64 10.64 10.36 -1.34 41 1 20 0
29SEP26 190.00 C 0.00 0.00 0.00 9.03 -1.23 41 0 19 0
29SEP26 192.50 C 0.00 0.00 0.00 7.82 -1.22 41 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 6.86 -1.07 42 0 88 0
29SEP26 197.50 C 0.00 0.00 0.00 5.98 -0.94 42 0 45 0
29SEP26 200.00 C 0.00 0.00 0.00 5.15 -0.87 42 0 69 0
29SEP26 205.00 C 3.90 3.90 3.90 3.79 -0.73 43 6 84 0
29SEP26 210.00 C 0.00 0.00 0.00 2.66 -0.63 43 0 56 0
29SEP26 215.00 C 0.00 0.00 0.00 1.82 -0.51 43 0 14 0
29SEP26 220.00 C 0.00 0.00 0.00 1.22 -0.40 43 0 48 0
29SEP26 225.00 C 1.11 1.11 1.11 0.80 -0.31 43 3 30 0
29SEP26 230.00 C 1.15 1.15 1.15 0.51 -0.23 42 1 44 0
29SEP26 235.00 C 0.57 0.57 0.57 0.32 -0.17 42 4 8 -2
29SEP26 240.00 C 0.00 0.00 0.00 0.20 -0.12 42 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.12 -0.08 42 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 66.78 -1.11 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 64.34 -1.10 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 61.90 -1.10 48 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 59.48 -1.10 48 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 57.08 -1.09 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 54.69 -1.10 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 52.33 -1.09 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 50.00 -1.09 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 47.70 -1.08 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 45.43 -1.07 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 43.20 -1.06 48 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 41.02 -1.05 48 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 38.88 -1.03 48 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 36.78 -1.03 48 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 35.16 -0.59 51 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 32.76 -0.99 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 30.84 -0.97 48 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 28.98 -0.95 48 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 27.18 -0.93 48 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 25.45 -0.91 48 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 23.79 -0.89 48 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 22.20 -0.86 48 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 20.67 -0.84 48 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 18.65 -1.38 46 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 17.31 -1.19 46 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 16.05 -1.19 46 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 14.98 -1.01 47 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 13.83 -1.00 47 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 12.63 -1.18 47 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 11.73 -0.90 47 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 11.05 -0.79 48 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 9.27 -0.82 48 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 7.95 -0.51 49 0 2 0
29OCT26 215.00 C 0.00 0.00 0.00 6.61 -0.44 49 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 5.46 -0.39 49 0 12 0
29OCT26 225.00 C 0.00 0.00 0.00 4.48 -0.34 49 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 3.66 -0.29 49 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 2.97 -0.26 49 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.40 -0.22 49 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 1.93 -0.19 48 0 32 0
29OCT26 250.00 C 0.00 0.00 0.00 1.55 -0.16 48 0 28 0
27NOV26 135.00 C 0.00 0.00 0.00 58.22 -0.96 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 55.97 -0.93 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 53.75 -0.91 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 51.57 -0.89 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 49.43 -0.86 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 47.32 -0.84 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 45.26 -0.81 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 43.25 -0.78 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 41.28 -0.75 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 39.36 -0.72 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 36.78 -1.40 47 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 35.24 -1.09 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 33.92 -0.61 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 31.97 -0.82 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 30.56 -0.55 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 28.96 -0.52 50 0 0 0
27NOV26 175.00 C 26.64 26.64 26.64 27.70 -0.21 50 15 45 +15
27NOV26 177.50 C 0.00 0.00 0.00 25.94 -0.45 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 24.52 -0.41 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 23.15 -0.38 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 21.83 -0.36 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 20.58 -0.32 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 18.79 -1.04 48 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 17.68 -0.75 48 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 16.62 -0.99 48 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 15.62 -0.97 48 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 14.70 -0.49 48 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 13.00 -0.80 49 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 11.50 -0.58 49 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 10.15 -0.38 50 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 8.86 -0.29 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 7.73 -0.19 50 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 6.63 -0.02 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 5.73 0.00 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 4.94 +0.02 50 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.24 +0.02 50 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.64 +0.03 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 111.88 -1.10 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 109.40 -1.11 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 106.93 -1.11 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 104.46 -1.11 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 102.00 -1.10 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 99.53 -1.11 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 97.07 -1.10 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 94.61 -1.11 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 92.16 -1.11 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 89.72 -1.10 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 87.29 -1.10 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 84.86 -1.10 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 82.45 -1.09 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 80.05 -1.09 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 77.66 -1.09 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 75.29 -1.08 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 72.94 -1.08 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 70.61 -1.07 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 68.30 -1.07 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 66.02 -1.06 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 63.77 -1.05 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 61.55 -1.04 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 59.35 -1.04 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 57.19 -1.03 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 55.07 -1.01 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 52.99 -1.00 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 50.94 -0.99 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 48.94 -0.97 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.97 -0.96 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 45.24 -1.37 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 43.18 -1.26 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 41.36 -0.91 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 39.58 -0.90 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 37.85 -0.88 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 35.93 -1.00 47 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 34.54 -0.84 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 32.97 -0.81 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 31.18 -1.05 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.96 -0.77 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 28.50 -0.78 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 27.15 -0.74 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 25.82 -0.72 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.54 -0.70 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 23.04 -0.84 47 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 21.92 -0.81 47 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 20.84 -0.82 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 19.81 -0.76 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.83 -0.74 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 17.89 -0.72 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 16.14 -0.68 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 14.55 -0.30 48 0 83 0
30DEC26 215.00 C 0.00 0.00 0.00 12.95 -0.65 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.66 -0.46 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.38 -0.40 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.94 -0.35 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.91 -0.33 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 7.00 -0.29 48 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 6.18 -0.27 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.45 -0.24 48 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 112.56 -1.10 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 110.13 -1.10 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 107.71 -1.10 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 105.30 -1.10 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 102.90 -1.10 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 100.51 -1.10 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 98.13 -1.10 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 95.77 -1.10 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 93.42 -1.10 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 91.09 -1.10 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 88.78 -1.09 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 86.49 -1.09 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 84.22 -1.08 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 81.97 -1.08 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 79.75 -1.08 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 77.55 -1.07 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 75.38 -1.07 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 73.24 -1.07 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 71.13 -1.06 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 69.06 -1.05 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 67.01 -1.05 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 65.00 -1.04 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 63.02 -1.03 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 61.08 -1.02 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 59.18 -1.01 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 57.31 -1.00 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 55.48 -0.99 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.69 -0.98 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.94 -0.97 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 50.32 -1.03 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 48.64 -1.00 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 46.92 -0.93 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.32 -0.93 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 43.77 -0.91 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 42.25 -0.90 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 40.78 -0.89 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.48 -1.04 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 37.95 -0.86 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.59 -0.85 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.27 -0.83 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.99 -0.82 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 32.75 -0.80 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.54 -0.79 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.34 -0.83 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.26 -0.80 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.22 -0.84 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.17 -0.77 48 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.92 -1.03 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 24.97 -1.02 47 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 23.51 -0.75 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 21.39 -1.09 47 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 20.31 -0.57 48 0 100 0
30MAR27 220.00 C 0.00 0.00 0.00 18.46 -0.70 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.06 -0.72 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.95 -0.54 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.26 -0.50 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.12 -0.89 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.07 -0.45 47 0 0 0
30MAR27 250.00 C 13.34 13.34 13.34 11.10 -0.43 47 15 15 +15
29JUN27 95.00 C 0.00 0.00 0.00 98.76 -1.10 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 96.45 -1.10 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 94.18 -1.09 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 91.92 -1.09 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 89.67 -1.09 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 87.47 -1.09 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 85.30 -1.08 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 83.13 -1.08 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 80.99 -1.06 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 78.91 -1.06 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 76.85 -1.07 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 74.80 -1.06 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 72.77 -1.04 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 70.83 -1.04 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 68.91 -1.04 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 67.00 -1.04 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 65.08 -1.04 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 63.28 -1.01 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 61.52 -1.01 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 59.77 -1.00 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 58.01 -1.00 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 56.27 -0.99 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 54.69 -0.96 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 53.11 -0.96 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 51.53 -0.96 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 49.95 -0.96 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 48.38 -0.95 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 46.99 -0.90 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 45.60 -0.90 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 44.21 -0.90 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 42.82 -0.90 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 41.44 -0.90 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 40.15 -0.83 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.96 -0.83 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 37.77 -0.83 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 36.57 -0.84 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.39 -0.83 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 34.21 -0.83 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 33.10 -0.77 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 32.11 -0.75 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 31.11 -0.75 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 30.11 -0.76 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 29.13 -0.75 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 27.16 -0.76 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 25.50 -0.67 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 23.89 -0.67 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 22.29 -0.67 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 20.79 -0.57 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 19.51 -0.57 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 18.25 -0.57 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 16.99 -0.57 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 15.83 -0.48 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 14.86 -0.48 46 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 48.63 -0.85 46 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 47.30 -0.85 46 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 46.02 -0.80 46 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 44.89 -0.78 46 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 43.75 -0.78 46 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 42.61 -0.78 46 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 41.47 -0.78 46 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 40.33 -0.79 46 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 39.19 -0.79 46 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 38.12 -0.72 46 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 37.18 -0.70 46 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 36.23 -0.70 46 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 35.28 -0.70 46 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 34.33 -0.70 46 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 32.43 -0.71 46 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 30.66 -0.61 46 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 29.12 -0.62 46 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 27.59 -0.61 46 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 26.05 -0.61 46 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 24.55 -0.58 46 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 23.34 -0.53 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 22.13 -0.53 46 0 0 0
TOTAL CALL 124 12,354 +65
04SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
04SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
04SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 17 0
04SEP26 185.00 P 0.03 0.03 0.02 0.00 -0.12 0 7 32 -5
04SEP26 187.50 P 0.00 0.00 0.00 0.00 -0.38 0 0 17 0
04SEP26 190.00 P 0.68 0.68 0.68 0.00 -0.98 0 15 11 0
04SEP26 192.50 P 1.19 1.50 0.90 1.40 -0.65 0 9 0 -28
04SEP26 195.00 P 0.00 0.00 0.00 3.90 +0.21 0 0 0 -20
04SEP26 197.50 P 5.80 5.80 5.80 6.40 +0.83 0 1 0 -1
04SEP26 200.00 P 0.00 0.00 0.00 8.90 +1.01 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 11.40 +1.08 0 0 0 0
04SEP26 205.00 P 12.90 12.90 12.90 13.90 +1.10 0 2 0 -2
04SEP26 207.50 P 0.00 0.00 0.00 16.40 +1.10 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 18.90 +1.10 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 21.40 +1.10 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 23.90 +1.10 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 26.40 +1.10 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 28.90 +1.10 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 31.40 +1.10 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 33.90 +1.10 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 36.40 +1.10 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 38.90 +1.10 0 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 41.40 +1.10 0 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 43.90 +1.10 0 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 46.40 +1.10 0 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 48.90 +1.10 0 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 51.40 +1.10 0 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 53.90 +1.10 0 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 56.40 +1.10 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 58.90 +1.10 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 61.40 +1.10 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 63.90 +1.10 0 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
11SEP26 165.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
11SEP26 167.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
11SEP26 170.00 P 0.18 0.18 0.18 0.07 -0.04 40 2 12 0
11SEP26 172.50 P 0.00 0.00 0.00 0.14 -0.06 41 0 42 0
11SEP26 175.00 P 0.35 0.35 0.35 0.26 -0.08 40 1 3 +1
11SEP26 177.50 P 0.00 0.00 0.00 0.47 -0.10 41 2 2 +2
11SEP26 180.00 P 0.00 0.00 0.00 0.79 -0.10 41 0 23 0
11SEP26 182.50 P 1.10 1.30 1.10 1.24 -0.09 41 5 5 +5
11SEP26 185.00 P 1.91 1.94 1.91 1.89 -0.01 41 4 15 +4
11SEP26 187.50 P 1.85 2.50 1.85 2.75 +0.07 41 2 3 +1
11SEP26 190.00 P 0.00 0.00 0.00 3.84 +0.20 41 0 6 0
11SEP26 192.50 P 4.84 4.84 4.84 5.11 +0.27 41 1 0 -1
11SEP26 195.00 P 0.00 0.00 0.00 6.67 +0.31 42 0 6 0
11SEP26 197.50 P 0.00 0.00 0.00 8.47 +0.47 43 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 9.95 -0.01 38 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 12.20 +0.59 40 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 14.40 +0.71 40 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 16.69 +0.81 40 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 19.06 +0.90 40 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 21.47 +0.96 40 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 23.93 +1.02 41 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 26.41 +1.06 41 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 28.90 +1.08 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 31.40 +1.10 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 33.90 +1.10 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 36.40 +1.10 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 38.90 +1.10 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 41.40 +1.10 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 43.90 +1.10 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 46.40 +1.10 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 48.90 +1.10 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 51.40 +1.10 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 53.90 +1.10 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 56.40 +1.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 76 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 68 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 65 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 60 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 53 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 46 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 43 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 17 0
29SEP26 157.50 P 0.00 0.00 0.00 0.33 -0.05 43 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.46 -0.07 43 0 318 0
29SEP26 162.50 P 0.00 0.00 0.00 0.64 -0.07 43 0 16 0
29SEP26 165.00 P 0.00 0.00 0.00 0.88 -0.08 43 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 1.16 -0.10 43 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 1.53 -0.10 43 0 21 0
29SEP26 172.50 P 0.00 0.00 0.00 1.99 -0.10 43 0 27 0
29SEP26 175.00 P 0.00 0.00 0.00 2.51 -0.06 43 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 3.16 -0.02 43 0 26 0
29SEP26 180.00 P 3.78 3.85 3.78 3.91 +0.03 43 12 139 -12
29SEP26 182.50 P 0.00 0.00 0.00 4.74 +0.06 43 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 5.74 +0.15 43 0 38 0
29SEP26 187.50 P 6.75 6.95 6.65 6.82 +0.14 43 223 448 -55
29SEP26 190.00 P 0.00 0.00 0.00 8.04 +0.26 43 0 62 0
29SEP26 192.50 P 0.00 0.00 0.00 9.38 +0.33 44 0 37 0
29SEP26 195.00 P 0.00 0.00 0.00 10.81 +0.38 44 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 12.41 +0.49 44 0 55 0
29SEP26 200.00 P 0.00 0.00 0.00 13.65 +0.18 42 0 84 0
29SEP26 205.00 P 0.00 0.00 0.00 17.22 +0.37 42 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 21.13 +0.50 42 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 25.34 +0.63 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.78 +0.74 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 34.90 +1.34 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 39.45 +1.22 47 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 44.27 +1.05 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 48.92 +1.03 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.03 +1.21 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 58.90 +1.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.11 0.00 48 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.37 +0.02 48 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.60 +0.02 48 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.76 +0.04 48 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.94 +0.03 48 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.20 +0.06 48 0 16 0
29OCT26 150.00 P 1.52 1.52 1.52 1.48 +0.06 49 15 15 +5
29OCT26 152.50 P 1.77 1.77 1.77 1.76 +0.06 48 30 70 +30
29OCT26 155.00 P 0.00 0.00 0.00 2.06 -0.01 48 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.51 +0.05 48 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.94 +0.03 48 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 3.40 +0.03 48 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 4.00 +0.05 48 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 4.59 +0.04 48 0 2 0
29OCT26 170.00 P 5.10 5.10 5.10 5.26 +0.12 48 60 61 +60
29OCT26 172.50 P 0.00 0.00 0.00 6.01 +0.15 48 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 6.73 +0.10 47 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 7.58 +0.08 47 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 8.57 +0.13 47 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 9.64 +0.16 47 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 10.81 +0.37 48 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 12.05 +0.43 48 0 50 0
29OCT26 190.00 P 0.00 0.00 0.00 13.42 +0.41 48 0 24 0
29OCT26 192.50 P 0.00 0.00 0.00 14.75 +0.50 48 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 16.40 +0.73 49 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 17.86 +0.65 49 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 19.45 +0.70 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 23.00 +0.97 50 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 25.84 +0.64 48 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 29.50 +0.10 48 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 33.40 +0.31 48 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 37.92 +1.01 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 42.31 +1.24 51 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 46.79 +1.72 52 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 51.30 +1.72 53 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 55.08 +0.95 48 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 59.73 +0.98 48 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 1.18 +0.14 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.41 +0.18 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.69 +0.20 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.98 +0.21 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 2.33 +0.27 50 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 2.72 +0.27 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 3.11 +0.28 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 3.62 +0.36 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 4.14 +0.36 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 4.66 +0.37 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 5.33 +0.46 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 6.00 +0.46 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 6.68 +0.47 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 7.50 +0.56 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 8.35 +0.57 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 8.93 +0.30 49 0 8 0
27NOV26 175.00 P 9.66 9.66 9.66 9.86 +0.58 49 2 30 0
27NOV26 177.50 P 0.00 0.00 0.00 10.87 +0.49 49 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 11.88 +0.58 48 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 13.14 +0.72 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 14.13 +0.29 48 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 15.34 +0.26 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 16.72 +0.51 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 18.95 +1.36 51 0 17 0
27NOV26 195.00 P 0.00 0.00 0.00 19.69 +0.67 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 21.58 +1.80 50 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 22.69 +0.57 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 25.94 +0.80 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 29.26 +0.73 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 32.88 +0.85 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 36.56 +0.73 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 40.61 +0.72 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 44.67 +1.49 51 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 48.96 +1.17 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 52.69 +0.60 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 57.70 +1.30 53 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 61.83 +1.60 52 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 0.02 +0.01 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 +0.01 48 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 0.10 +0.01 48 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.22 +0.01 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.28 +0.01 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.45 +0.02 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.69 +0.03 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.82 +0.03 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 1.00 +0.05 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.20 +0.05 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.40 +0.05 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.68 +0.07 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.97 +0.08 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 2.25 +0.07 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.64 +0.10 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 3.04 +0.11 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.44 +0.11 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.95 +0.16 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.47 +0.15 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 5.00 +0.15 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 5.62 +0.20 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 6.31 +0.21 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.99 +0.21 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 7.70 +0.23 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 8.56 +0.27 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 9.42 +0.27 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 10.28 +0.27 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.90 +0.01 47 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 11.98 +0.40 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.94 +0.32 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 14.09 +0.36 47 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 15.35 +0.44 47 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 16.47 +0.33 47 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 17.90 +0.47 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.14 +0.38 47 0 17 0
30DEC26 192.50 P 0.00 0.00 0.00 20.55 +0.07 47 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 22.01 +0.45 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 23.74 +0.74 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 25.04 +0.57 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 28.29 +0.64 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 31.70 +0.49 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 35.24 +0.76 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 39.06 +0.70 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 42.76 +0.54 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 46.45 +0.86 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 50.49 +0.97 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 54.62 +1.33 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 59.19 +1.67 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 63.50 +1.74 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 0.00 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.13 0.00 47 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 0.00 47 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 0.21 0.00 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.27 0.00 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.33 0.00 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.51 0.00 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.76 +0.02 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.90 +0.02 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.05 +0.02 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.26 +0.03 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.47 +0.02 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.68 +0.02 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.97 +0.04 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 2.27 +0.04 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.57 +0.04 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.92 +0.06 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 3.33 +0.06 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.74 +0.06 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 4.16 +0.07 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.67 +0.10 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.22 +0.10 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.76 +0.09 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 6.32 +0.10 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.98 +0.13 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 7.69 +0.14 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.39 +0.13 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 9.10 +0.13 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.60 +0.18 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 10.78 +0.19 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.66 +0.19 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 12.55 +0.19 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 13.44 +0.19 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 14.49 +0.26 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 15.56 +0.25 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 16.64 +0.25 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.33 +0.37 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 18.51 +0.35 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.73 +0.37 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 21.00 +0.39 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 22.31 +0.66 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 23.66 +0.39 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 25.05 +0.73 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 26.48 +0.44 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.94 +0.44 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 29.32 +0.73 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 30.58 +0.45 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 34.04 +0.68 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 37.05 +0.73 47 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 40.54 +0.65 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 44.24 +0.81 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 47.77 +0.79 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 51.25 +0.60 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.96 +0.61 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.83 +0.69 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 62.82 +0.69 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.83 +0.70 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.99 +0.01 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.15 +0.01 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.37 +0.02 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.59 +0.02 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.80 +0.01 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.10 +0.03 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.41 +0.03 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.71 +0.03 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.05 +0.05 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.47 +0.05 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.89 +0.05 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.31 +0.05 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.76 +0.07 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.32 +0.08 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.87 +0.07 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.43 +0.07 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.99 +0.07 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.69 +0.11 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.40 +0.11 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 9.12 +0.11 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.84 +0.12 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.59 +0.14 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.48 +0.16 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 12.37 +0.16 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 13.26 +0.16 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.16 +0.16 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 15.06 +0.17 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.14 +0.22 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 17.22 +0.21 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 18.30 +0.21 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 19.39 +0.22 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 20.47 +0.22 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.06 +0.32 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.89 +0.14 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.26 +0.54 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.44 +0.38 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.23 +0.39 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 28.60 +0.39 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 29.53 +0.20 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 31.13 +0.62 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 32.60 +0.73 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 33.81 +0.37 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 35.28 +0.33 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 38.24 +0.38 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 41.51 +0.46 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 44.82 +0.46 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 48.14 +0.46 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 51.58 +0.55 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 55.23 +0.55 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 58.88 +0.55 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 62.55 +0.55 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 66.36 +0.65 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 70.32 +0.65 46 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 22.00 +0.26 46 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 23.12 +0.27 46 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 24.30 +0.32 46 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 25.60 +0.34 46 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.94 +0.38 46 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.96 +0.22 46 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 29.28 +0.20 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 30.69 +0.27 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 32.26 +0.47 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 33.69 +0.48 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 35.20 +0.58 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 36.52 +0.41 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 38.03 +0.42 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 39.57 +0.46 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 42.83 +0.62 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 45.95 +0.51 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 48.99 +0.21 46 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 52.35 +0.51 46 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 55.72 +0.51 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 59.17 +0.57 46 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 62.86 +0.60 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 66.56 +0.61 46 0 0 0
TOTAL PUT 393 13,198 -16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 49.180
04SEP26 38.50 C 0.00 0.00 0.00 10.68 -1.52 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 10.18 -1.52 0 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 9.68 -1.52 0 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 9.18 -1.52 0 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 8.68 -1.52 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 8.18 -1.52 0 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 7.68 -1.52 0 0 0 0
04SEP26 42.00 C 7.07 7.07 7.07 7.18 -1.52 0 1 0 -1
04SEP26 42.50 C 0.00 0.00 0.00 6.68 -1.52 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 6.18 -1.52 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 5.68 -1.52 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 5.18 -1.52 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 4.68 -1.52 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 4.18 -1.52 0 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 3.68 -1.52 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 3.18 -1.52 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 2.68 -1.53 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 2.18 -1.53 0 0 0 -40
04SEP26 47.50 C 1.59 1.59 1.59 1.68 -1.54 0 10 0 -87
04SEP26 48.00 C 1.76 1.76 1.76 1.18 -1.55 0 7 0 -77
04SEP26 48.50 C 0.00 0.00 0.00 0.68 -1.58 0 0 0 -96
04SEP26 49.00 C 0.48 0.48 0.14 0.18 -1.62 0 70 0 -48
04SEP26 49.50 C 0.36 0.36 0.06 0.00 -1.34 0 79 90 -16
04SEP26 50.00 C 0.42 0.42 0.07 0.00 -0.98 0 154 111 +2
04SEP26 51.00 C 0.10 0.10 0.01 0.00 -0.42 0 43 417 +15
04SEP26 52.00 C 0.01 0.01 0.01 0.00 -0.16 0 6 114 0
04SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 129 0
04SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 31 0
04SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
04SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
04SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
04SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 10.20 -1.53 0 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 9.70 -1.53 0 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 9.20 -1.53 0 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 8.71 -1.52 55 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 8.21 -1.52 52 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 7.71 -1.52 49 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 7.21 -1.52 45 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 6.72 -1.52 48 0 0 0
11SEP26 43.00 C 6.11 6.11 6.11 6.23 -1.51 48 1 1 +1
11SEP26 43.50 C 0.00 0.00 0.00 5.74 -1.51 47 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 5.26 -1.50 47 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 4.78 -1.50 46 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 4.32 -1.48 46 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 3.87 -1.46 46 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 3.43 -1.44 45 0 25 0
11SEP26 46.50 C 0.00 0.00 0.00 3.02 -1.40 46 0 25 0
11SEP26 47.00 C 0.00 0.00 0.00 2.62 -1.37 45 0 0 0
11SEP26 47.50 C 2.12 2.12 2.12 2.20 -1.37 43 13 46 0
11SEP26 48.00 C 1.78 1.78 1.78 1.88 -1.29 43 5 19 -5
11SEP26 48.50 C 1.48 1.48 1.48 1.58 -1.13 44 18 31 0
11SEP26 49.00 C 1.21 1.21 1.21 1.30 -1.06 44 2 2 +2
11SEP26 49.50 C 1.53 1.53 1.00 1.05 -0.99 43 46 65 +44
11SEP26 50.00 C 1.30 1.30 0.85 0.85 -0.90 43 40 56 -27
11SEP26 51.00 C 1.19 1.19 0.48 0.53 -0.71 44 24 43 +12
11SEP26 52.00 C 0.35 0.35 0.35 0.32 -0.55 44 30 30 +20
11SEP26 53.00 C 0.00 0.00 0.00 0.17 -0.43 44 0 96 0
11SEP26 54.00 C 0.12 0.12 0.12 0.09 -0.31 44 30 44 +1
11SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.21 45 0 53 0
11SEP26 56.00 C 0.00 0.00 0.00 0.02 -0.15 44 1 63 +1
11SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.09 44 0 17 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.06 49 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 28.22 -1.53 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.23 -1.52 105 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 26.23 -1.52 94 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.23 -1.52 78 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.23 -1.52 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.23 -1.53 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.24 -1.52 79 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.24 -1.52 70 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 20.24 -1.52 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 19.24 -1.52 0 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 18.24 -1.53 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 17.25 -1.52 57 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 16.25 -1.52 50 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 15.26 -1.52 55 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 14.26 -1.53 50 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 13.27 -1.52 50 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 12.29 -1.51 51 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 11.19 -1.63 0 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 10.26 -1.48 0 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 9.30 -1.43 39 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 8.47 -1.27 49 0 693 0
29SEP26 42.00 C 8.80 8.80 8.80 7.57 -1.54 49 2 531 -2
29SEP26 43.00 C 7.50 7.50 7.50 6.70 -1.28 48 3 818 -3
29SEP26 44.00 C 0.00 0.00 0.00 5.80 -1.46 46 0 117 0
29SEP26 45.00 C 0.00 0.00 0.00 5.10 -1.33 48 0 3,948 0
29SEP26 46.00 C 0.00 0.00 0.00 4.37 -1.28 48 0 272 0
29SEP26 47.00 C 0.00 0.00 0.00 3.64 -1.27 46 0 337 0
29SEP26 48.00 C 3.28 3.28 3.28 3.03 -1.20 46 20 888 0
29SEP26 49.00 C 2.76 2.82 2.55 2.51 -0.99 46 116 285 +115
29SEP26 50.00 C 2.28 2.28 2.08 2.07 -0.88 46 51 2,074 +21
29SEP26 52.50 C 2.10 2.10 1.20 1.27 -0.64 48 131 1,678 -13
29SEP26 55.00 C 0.95 0.97 0.75 0.75 -0.44 49 32 708 +20
29SEP26 57.50 C 0.78 0.78 0.49 0.44 -0.28 51 51 430 -33
29SEP26 60.00 C 0.48 0.48 0.32 0.25 -0.20 52 32 506 +13
29SEP26 62.50 C 0.25 0.25 0.25 0.14 -0.12 53 4 778 -4
29SEP26 65.00 C 0.00 0.00 0.00 0.08 -0.07 54 0 239 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.04 56 0 217 0
29SEP26 70.00 C 0.09 0.09 0.09 0.03 -0.02 57 3 109 -2
29SEP26 72.50 C 0.07 0.07 0.07 0.02 -0.01 59 46 63 +46
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 23.30 -1.52 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.30 -1.53 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.31 -1.52 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.32 -1.52 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.33 -1.52 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.41 -1.52 61 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.31 -1.50 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.48 -1.49 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.38 -1.55 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.57 -1.43 56 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.63 -1.50 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.52 -1.59 46 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.58 -1.53 45 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.82 -1.39 50 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 10.26 -1.17 57 0 73 0
29OCT26 41.00 C 0.00 0.00 0.00 9.15 -1.40 50 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 8.32 -1.35 49 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 7.59 -1.32 49 0 95 0
29OCT26 44.00 C 7.60 7.60 7.60 6.88 -1.51 49 3 138 0
29OCT26 45.00 C 0.00 0.00 0.00 6.21 -1.11 49 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 5.58 -1.18 49 0 54 0
29OCT26 47.00 C 5.40 5.40 5.40 4.95 -1.21 48 4 277 0
29OCT26 48.00 C 4.76 4.76 4.76 4.39 -1.14 48 15 182 0
29OCT26 49.00 C 4.15 4.15 3.91 3.94 -0.91 49 40 314 +34
29OCT26 50.00 C 3.89 3.89 3.89 3.52 -0.84 49 15 268 +15
29OCT26 52.50 C 2.96 2.96 2.96 2.59 -0.70 50 15 323 +15
29OCT26 55.00 C 2.07 2.07 2.07 1.92 -0.56 51 24 275 0
29OCT26 57.50 C 1.75 1.75 1.44 1.43 -0.43 52 36 93 +36
29OCT26 60.00 C 1.47 1.47 1.02 1.07 -0.34 53 37 2,010 +5
29OCT26 62.50 C 0.00 0.00 0.00 0.81 -0.24 55 0 304 0
29OCT26 65.00 C 0.80 0.80 0.80 0.62 -0.18 56 1 94 -1
29OCT26 67.50 C 0.00 0.00 0.00 0.48 -0.12 57 0 189 0
29OCT26 70.00 C 0.00 0.00 0.00 0.37 -0.07 58 0 2,060 0
29OCT26 72.50 C 0.00 0.00 0.00 0.29 -0.04 60 0 123 0
29OCT26 75.00 C 0.00 0.00 0.00 0.22 -0.03 60 0 328 0
27NOV26 29.00 C 0.00 0.00 0.00 20.53 -1.49 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.56 -1.29 59 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.60 -1.44 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.65 -1.48 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.71 -1.47 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.78 -1.47 54 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 14.88 -1.35 54 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 13.98 -1.45 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 13.06 -1.48 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.23 -1.37 51 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 11.25 -1.55 48 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 10.60 -1.41 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.82 -1.39 50 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 9.09 -1.23 50 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 8.34 -1.29 49 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 7.70 -1.25 49 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 7.10 -1.11 50 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 6.53 -1.04 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.92 -1.16 49 0 61 0
27NOV26 48.00 C 5.82 5.82 5.82 5.44 -1.10 50 15 124 +15
27NOV26 49.00 C 5.45 5.45 5.45 4.98 -0.91 50 15 53 +15
27NOV26 50.00 C 4.70 4.70 4.46 4.56 -0.83 50 8 164 0
27NOV26 52.50 C 4.06 4.06 4.06 3.66 -0.69 51 15 141 +15
27NOV26 55.00 C 3.25 3.25 3.07 2.91 -0.63 52 23 189 +15
27NOV26 57.50 C 2.58 2.58 2.58 2.37 -0.50 53 15 173 0
27NOV26 60.00 C 2.29 2.29 1.85 1.90 -0.43 54 10 180 -5
27NOV26 62.50 C 0.00 0.00 0.00 1.51 -0.37 55 0 151 0
27NOV26 65.00 C 0.00 0.00 0.00 1.24 -0.25 56 0 83 0
27NOV26 67.50 C 0.00 0.00 0.00 0.99 -0.19 56 0 165 0
27NOV26 70.00 C 0.00 0.00 0.00 0.80 -0.14 57 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 0.65 -0.10 58 0 180 0
27NOV26 75.00 C 0.00 0.00 0.00 0.53 -0.06 58 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 28.39 -1.52 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.39 -1.53 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.45 -1.49 60 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.49 -1.47 61 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.52 -1.46 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.59 -1.42 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.67 -1.50 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.70 -1.44 60 0 9 0
30DEC26 29.00 C 21.36 21.36 21.36 20.71 -1.40 57 15 297 0
30DEC26 30.00 C 0.00 0.00 0.00 19.80 -1.33 57 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.86 -1.28 56 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 17.94 -1.43 55 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 17.03 -1.40 54 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 16.14 -1.42 53 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 15.29 -1.35 53 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 14.41 -1.41 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.58 -1.24 52 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 12.92 -1.17 54 0 1,140 0
30DEC26 39.00 C 0.00 0.00 0.00 12.02 -1.31 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 11.25 -1.30 51 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 10.49 -1.38 50 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 9.81 -1.22 50 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 9.17 -1.16 50 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.51 -1.13 50 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.88 -1.15 49 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 7.35 -1.07 50 0 693 0
30DEC26 47.00 C 0.00 0.00 0.00 6.77 -1.08 49 0 53 0
30DEC26 48.00 C 6.68 6.68 6.68 6.39 -1.07 50 15 812 0
30DEC26 49.00 C 5.99 5.99 5.99 5.94 -0.94 50 1 229 -1
30DEC26 50.00 C 0.00 0.00 0.00 5.51 -0.91 51 0 248 0
30DEC26 52.50 C 0.00 0.00 0.00 4.59 -0.71 51 0 356 0
30DEC26 55.00 C 0.00 0.00 0.00 3.78 -0.54 52 0 155 0
30DEC26 57.50 C 3.47 3.47 3.47 3.15 -0.49 52 15 131 +15
30DEC26 60.00 C 2.90 2.90 2.60 2.60 -0.48 53 41 90 +17
30DEC26 62.50 C 2.19 2.19 2.17 2.13 -0.41 53 30 201 -15
30DEC26 65.00 C 0.00 0.00 0.00 1.87 -0.21 55 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 1.56 -0.13 55 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 1.30 -0.08 55 0 1,502 0
30DEC26 72.50 C 0.00 0.00 0.00 1.10 -0.02 56 0 197 0
30DEC26 75.00 C 1.17 1.17 1.17 0.92 +0.01 56 2 19 0
30MAR27 21.00 C 0.00 0.00 0.00 28.57 -1.54 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.60 -1.55 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.86 -1.46 61 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.94 -1.60 60 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 25.01 -1.36 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.08 -1.38 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.18 -1.40 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.25 -1.50 56 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.36 -1.47 55 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.49 -1.46 54 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.64 -1.38 54 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.84 -1.37 54 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.99 -1.34 53 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.18 -1.44 53 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.41 -1.31 52 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.63 -1.31 52 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 14.89 -1.39 52 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 14.15 -1.38 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.46 -1.26 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.81 -1.21 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.18 -1.17 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.55 -1.24 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.96 -1.09 51 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.41 -1.03 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.84 -1.07 50 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 9.32 -1.04 50 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.84 -1.00 50 0 48 0
30MAR27 48.00 C 0.00 0.00 0.00 8.42 -0.92 51 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 7.99 -0.74 51 0 80 0
30MAR27 50.00 C 0.00 0.00 0.00 7.58 -0.82 51 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 6.66 -0.74 51 0 35 0
30MAR27 55.00 C 0.00 0.00 0.00 5.81 -0.85 52 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 5.16 -0.49 52 0 49 0
30MAR27 60.00 C 0.00 0.00 0.00 4.55 -0.52 53 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 4.02 -0.40 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.56 -0.45 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.12 -0.38 54 0 0 0
30MAR27 70.00 C 3.25 3.25 2.79 2.77 -0.39 54 3 50 -1
30MAR27 72.50 C 0.00 0.00 0.00 2.45 -0.40 54 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.18 -0.43 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 28.86 -1.45 51 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 27.93 -1.45 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.02 -1.43 51 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.12 -1.42 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.24 -1.39 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.37 -1.37 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.78 -1.08 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.93 -1.07 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.85 -1.31 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.05 -1.28 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.49 -1.04 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.71 -1.03 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.75 -1.23 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 18.03 -1.20 51 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.32 -1.19 51 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 16.80 -1.01 52 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 16.15 -1.22 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.40 -1.07 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.84 -1.21 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.22 -1.15 52 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.61 -1.17 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.12 -1.07 52 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.48 -1.20 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.96 -1.08 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.46 -1.08 51 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 10.97 -1.06 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.51 -1.03 51 0 21 0
29JUN27 48.00 C 10.16 10.16 10.16 9.95 -1.12 50 20 36 0
29JUN27 49.00 C 9.74 9.74 9.74 9.53 -0.93 50 10 64 +10
29JUN27 50.00 C 0.00 0.00 0.00 9.14 -0.90 51 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 8.32 -0.92 51 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 7.51 -0.84 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.77 -0.80 52 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 6.13 -0.74 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 5.56 -0.64 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.91 -0.90 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.48 -0.66 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.20 -0.50 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 3.75 -0.50 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.44 -0.46 54 0 10 0
29SEP27 40.00 C 0.00 0.00 0.00 15.38 -1.21 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.83 -1.19 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.30 -1.17 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.78 -1.15 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.42 -1.00 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.94 -1.09 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 12.48 -1.07 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.04 -1.04 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.43 -1.20 51 0 15 0
29SEP27 49.00 C 11.24 11.24 11.24 11.03 -0.92 51 15 25 +15
29SEP27 50.00 C 0.00 0.00 0.00 10.65 -0.89 51 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 9.89 -0.71 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 9.08 -0.87 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.35 -0.81 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.69 -0.77 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 7.06 -0.74 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.55 -0.66 53 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 6.07 -0.64 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.49 -0.81 53 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 5.12 -0.74 54 0 0 0
TOTAL CALL 1,529 57,517 +58
04SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
04SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
04SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
04SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
04SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
04SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
04SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
04SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
04SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 643 0
04SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 108 0
04SEP26 48.00 P 0.02 0.02 0.02 0.00 -0.03 0 1 451 -1
04SEP26 48.50 P 0.02 0.02 0.02 0.00 -0.06 0 50 237 +50
04SEP26 49.00 P 0.06 0.23 0.06 0.00 -0.10 0 107 79 +16
04SEP26 49.50 P 0.18 0.65 0.17 0.32 +0.14 0 294 0 -246
04SEP26 50.00 P 0.20 1.12 0.20 0.82 +0.51 0 475 0 -462
04SEP26 51.00 P 0.40 1.45 0.40 1.82 +1.07 0 48 0 -104
04SEP26 52.00 P 2.20 2.51 2.20 2.82 +1.32 0 45 0 -19
04SEP26 53.00 P 3.13 3.39 3.13 3.82 +1.40 0 28 0 -800
04SEP26 54.00 P 0.00 0.00 0.00 4.82 +1.41 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 5.82 +1.52 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 6.82 +1.52 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 7.82 +1.52 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 8.82 +1.52 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 9.82 +1.52 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 10.82 +1.52 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 11.82 +1.52 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 12.82 +1.52 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 13.82 +1.52 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 14.82 +1.34 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 15.82 +1.52 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 16.82 +1.52 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 17.82 +1.52 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 18.82 +1.52 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 19.82 +1.52 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 20.82 +1.52 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 21.82 +1.52 0 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 22.82 +1.52 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
11SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 41 0
11SEP26 44.50 P 0.00 0.00 0.00 0.08 +0.03 46 0 6 0
11SEP26 45.00 P 0.09 0.10 0.09 0.12 +0.04 47 10 44 +10
11SEP26 45.50 P 0.11 0.11 0.11 0.17 +0.06 47 4 19 +2
11SEP26 46.00 P 0.00 0.00 0.00 0.23 +0.08 46 0 105 0
11SEP26 46.50 P 0.29 0.29 0.29 0.32 +0.12 46 1 1 +1
11SEP26 47.00 P 0.23 0.38 0.23 0.43 +0.16 46 23 23 -1
11SEP26 47.50 P 0.54 0.57 0.54 0.56 +0.21 45 14 59 +14
11SEP26 48.00 P 0.62 0.65 0.62 0.72 +0.27 45 10 149 +5
11SEP26 48.50 P 0.48 0.67 0.48 0.92 +0.34 46 32 77 +32
11SEP26 49.00 P 0.74 0.92 0.74 1.13 +0.40 45 35 119 +20
11SEP26 49.50 P 1.12 1.12 1.12 1.38 +0.48 44 5 515 0
11SEP26 50.00 P 1.10 1.74 1.10 1.67 +0.57 44 833 1,300 +800
11SEP26 51.00 P 1.60 1.60 1.60 2.39 +0.79 46 1 49 -1
11SEP26 52.00 P 0.00 0.00 0.00 3.20 +0.97 49 0 17 0
11SEP26 53.00 P 0.00 0.00 0.00 3.96 +0.99 43 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 4.88 +1.09 43 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 5.84 +1.30 42 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 6.83 +1.38 45 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 7.82 +1.44 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 8.99 +1.64 81 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 9.82 +1.50 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 10.82 +1.41 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 11.82 +1.41 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 12.82 +1.52 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 13.82 +1.52 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 14.82 +1.34 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 15.82 +1.52 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 16.82 +1.52 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 17.82 +1.52 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 18.82 +1.52 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 19.82 +1.52 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 20.82 +1.52 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 21.82 +1.52 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 675 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 689 0
29SEP26 40.00 P 0.17 0.17 0.17 0.14 +0.03 50 10 2,293 0
29SEP26 41.00 P 0.00 0.00 0.00 0.21 +0.05 50 0 780 0
29SEP26 42.00 P 0.34 0.34 0.34 0.31 +0.08 49 2 385 +2
29SEP26 43.00 P 0.35 0.45 0.35 0.45 +0.11 49 21 175 -9
29SEP26 44.00 P 0.42 0.63 0.42 0.59 +0.11 48 365 481 +148
29SEP26 45.00 P 0.58 0.81 0.56 0.80 +0.14 47 102 548 -25
29SEP26 46.00 P 0.80 1.13 0.74 1.09 +0.22 47 68 397 +57
29SEP26 47.00 P 1.02 1.31 1.02 1.43 +0.28 47 34 1,277 +23
29SEP26 48.00 P 1.31 1.65 1.31 1.83 +0.36 47 126 383 +15
29SEP26 49.00 P 1.73 2.03 1.73 2.31 +0.45 47 62 563 +40
29SEP26 50.00 P 2.19 2.97 2.19 2.86 +0.55 47 34 324 +30
29SEP26 52.50 P 4.14 4.30 3.99 4.51 +0.73 48 75 151 +45
29SEP26 55.00 P 0.00 0.00 0.00 6.48 +0.91 49 0 62 0
29SEP26 57.50 P 0.00 0.00 0.00 8.75 +1.30 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.09 +1.30 56 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 13.54 +1.40 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.02 +1.54 69 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.32 +1.28 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.82 +1.52 0 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.32 +1.52 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.82 +1.52 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.18 +0.04 50 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.26 +0.06 50 0 268 0
29OCT26 38.00 P 0.40 0.40 0.40 0.35 +0.07 50 4 773 +4
29OCT26 39.00 P 0.00 0.00 0.00 0.46 +0.08 50 0 397 0
29OCT26 40.00 P 0.62 0.62 0.62 0.62 +0.13 50 150 393 -150
29OCT26 41.00 P 0.62 0.82 0.62 0.80 +0.15 50 28 592 -24
29OCT26 42.00 P 0.85 0.85 0.85 1.00 +0.17 50 8 648 0
29OCT26 43.00 P 1.22 1.22 1.22 1.25 +0.21 50 22 388 -22
29OCT26 44.00 P 0.00 0.00 0.00 1.49 +0.19 49 0 279 0
29OCT26 45.00 P 1.50 1.69 1.50 1.80 +0.23 49 17 176 0
29OCT26 46.00 P 0.00 0.00 0.00 2.17 +0.28 49 0 162 0
29OCT26 47.00 P 0.00 0.00 0.00 2.58 +0.34 49 0 156 0
29OCT26 48.00 P 2.58 2.96 2.58 3.05 +0.42 49 50 489 +35
29OCT26 49.00 P 0.00 0.00 0.00 3.50 +0.38 48 0 606 0
29OCT26 50.00 P 3.83 4.28 3.83 4.13 +0.52 49 16 518 +15
29OCT26 52.50 P 5.33 5.34 5.33 5.72 +0.64 50 30 316 0
29OCT26 55.00 P 0.00 0.00 0.00 7.58 +0.76 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.62 +1.10 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.75 +1.17 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.98 +1.20 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.29 +1.36 57 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.63 +1.35 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.15 +1.54 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.59 +1.59 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.82 +1.40 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 0.00 47 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.06 0.00 47 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.20 +0.03 48 0 149 0
27NOV26 35.00 P 0.45 0.45 0.45 0.28 +0.05 48 20 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.38 +0.06 48 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.50 +0.07 48 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.67 +0.12 49 0 59 0
27NOV26 39.00 P 0.86 0.86 0.86 0.84 +0.12 49 25 213 +25
27NOV26 40.00 P 1.03 1.19 1.03 1.07 +0.17 49 45 179 +20
27NOV26 41.00 P 1.38 1.38 1.38 1.32 +0.19 49 22 43 -22
27NOV26 42.00 P 1.63 1.63 1.63 1.61 +0.24 50 20 24 +20
27NOV26 43.00 P 0.00 0.00 0.00 1.93 +0.26 50 0 70 0
27NOV26 44.00 P 2.18 2.18 2.18 2.30 +0.32 50 100 115 +54
27NOV26 45.00 P 0.00 0.00 0.00 2.68 +0.33 50 0 88 0
27NOV26 46.00 P 0.00 0.00 0.00 3.05 +0.33 50 0 97 0
27NOV26 47.00 P 3.35 3.35 3.35 3.50 +0.37 50 24 109 +9
27NOV26 48.00 P 3.91 3.91 3.91 4.00 +0.43 50 8 464 0
27NOV26 49.00 P 4.20 4.20 4.20 4.56 +0.48 51 15 162 +15
27NOV26 50.00 P 4.85 4.85 4.85 5.13 +0.55 51 15 325 0
27NOV26 52.50 P 6.30 6.32 6.30 6.67 +0.65 51 30 227 +30
27NOV26 55.00 P 0.00 0.00 0.00 8.52 +0.92 53 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.44 +0.94 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.45 +1.04 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.58 +1.11 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.75 +1.10 56 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.04 +1.09 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.37 +1.18 58 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.68 +1.19 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.09 +1.35 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.05 45 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.07 45 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 -0.08 46 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.10 46 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.15 -0.10 46 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.21 -0.12 46 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 -0.12 47 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.38 -0.14 47 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.51 -0.13 47 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.65 -0.14 47 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 0.80 -0.15 47 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 1.03 -0.08 48 0 1,181 0
30DEC26 39.00 P 1.42 1.42 1.42 1.27 -0.06 48 20 183 +20
30DEC26 40.00 P 1.58 1.70 1.58 1.54 -0.01 49 11 97 +11
30DEC26 41.00 P 0.00 0.00 0.00 1.84 +0.06 49 0 90 0
30DEC26 42.00 P 0.00 0.00 0.00 2.17 +0.12 49 0 839 0
30DEC26 43.00 P 2.51 2.52 2.49 2.54 +0.19 50 100 540 -15
30DEC26 44.00 P 0.00 0.00 0.00 2.94 +0.26 50 0 47 0
30DEC26 45.00 P 0.00 0.00 0.00 3.33 +0.29 50 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 3.77 +0.33 50 0 92 0
30DEC26 47.00 P 0.00 0.00 0.00 4.24 +0.37 50 0 77 0
30DEC26 48.00 P 4.56 4.56 4.54 4.75 +0.42 50 17 120 +15
30DEC26 49.00 P 4.99 4.99 4.98 5.30 +0.39 50 30 179 +30
30DEC26 50.00 P 0.00 0.00 0.00 5.87 +0.58 50 0 117 0
30DEC26 52.50 P 7.28 7.28 7.28 7.46 +0.73 51 15 178 +15
30DEC26 55.00 P 8.97 8.97 8.97 9.18 +0.82 52 11 41 +11
30DEC26 57.50 P 0.00 0.00 0.00 11.10 +0.98 53 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 13.08 +1.01 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.12 +1.06 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.27 +1.13 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.44 +1.07 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.68 +1.14 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.97 +1.18 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.29 +1.21 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 -0.04 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 -0.04 49 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.56 -0.04 49 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.69 -0.04 49 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 0.85 -0.02 49 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 1.03 -0.02 50 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.22 0.00 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.46 +0.03 50 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.70 +0.06 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 +0.12 50 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.28 +0.18 50 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.59 +0.17 51 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.95 +0.25 51 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.30 +0.28 51 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.67 +0.30 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.00 +0.28 50 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.43 +0.27 50 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.88 +0.15 50 0 15 0
30MAR27 46.00 P 5.07 5.07 5.07 5.36 +0.35 50 25 50 +25
30MAR27 47.00 P 0.00 0.00 0.00 5.86 +0.38 50 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 6.40 +0.41 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.95 +0.33 50 0 70 0
30MAR27 50.00 P 7.58 7.58 7.58 7.53 +0.47 50 1 36 +1
30MAR27 52.50 P 0.00 0.00 0.00 9.08 +0.68 51 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.80 +0.80 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.61 +0.84 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 14.50 +0.90 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.50 +0.98 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.54 +0.90 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.62 +0.94 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.76 +1.06 54 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.91 +1.07 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.16 +1.17 55 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.16 +0.06 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.22 +0.08 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.28 +0.10 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.36 +0.11 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.45 +0.14 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.55 +0.14 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.68 +0.18 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.81 +0.17 51 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.98 +0.20 51 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.19 +0.28 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.37 +0.25 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.61 +0.30 51 0 71 0
29JUN27 33.00 P 1.85 1.85 1.85 1.85 +0.31 51 3 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.09 +0.31 51 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.35 +0.32 51 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.66 +0.33 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.88 +0.24 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.17 +0.21 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.57 +0.26 50 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.02 +0.32 51 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.40 +0.30 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.81 +0.33 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 5.24 +0.35 50 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.70 +0.35 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.17 +0.37 51 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 6.67 +0.41 50 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 7.19 +0.44 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.73 +0.47 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.29 +0.53 51 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 8.88 +0.57 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 10.45 +0.66 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.12 +0.73 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.86 +0.77 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.70 +0.82 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.66 +0.91 53 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.63 +0.86 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.65 +0.88 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.73 +0.93 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.84 +0.96 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.99 +1.00 54 0 8 0
29SEP27 40.00 P 4.80 4.80 4.80 4.96 +0.27 51 1 1 +1
29SEP27 41.00 P 0.00 0.00 0.00 5.28 +0.21 50 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.82 +0.30 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.22 +0.24 50 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.86 +0.42 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.38 +0.44 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.71 +0.38 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.27 +0.45 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.82 +0.45 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 9.32 +0.43 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.99 +0.54 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.55 +0.61 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.21 +0.67 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.99 +0.76 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.75 +0.68 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.70 +0.74 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.66 +0.86 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.63 +0.96 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.81 +0.86 54 0 0 0
29SEP27 72.50 P 25.00 26.00 25.00 26.93 +0.90 54 6 6 +6
TOTAL PUT 3,804 66,435 -229
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.540
29SEP26 3.80 C 0.000 0.000 0.000 2.749 +0.125 77 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.649 +0.126 72 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.550 +0.143 74 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.449 +0.140 62 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.349 +0.140 57 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.250 +0.146 61 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.150 +0.119 56 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.050 +0.120 52 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.951 +0.116 53 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.852 +0.142 53 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.752 +0.138 49 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.653 +0.124 48 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.553 +0.124 45 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.305 +0.123 40 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 1.052 +0.144 25 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.805 +0.121 24 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.569 +0.118 24 0 764 0
29SEP26 6.25 C 0.000 0.000 0.000 0.360 +0.105 24 0 677 0
29SEP26 6.50 C 0.189 0.200 0.189 0.204 +0.087 25 63 1,598 +58
29SEP26 6.75 C 0.079 0.099 0.079 0.090 +0.043 24 4 188 +1
29SEP26 7.00 C 0.040 0.042 0.040 0.037 +0.021 25 9 577 +5
29SEP26 7.25 C 0.000 0.000 0.000 0.012 +0.007 25 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.004 +0.003 25 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.651 +0.123 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.550 +0.129 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.451 +0.128 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.352 +0.125 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.254 +0.113 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.155 +0.123 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.054 +0.124 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.955 +0.107 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.856 +0.124 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.757 +0.127 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.659 +0.121 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.560 +0.110 0 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.317 +0.135 26 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.073 +0.130 25 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.839 +0.110 24 0 273 0
29OCT26 6.00 C 0.000 0.000 0.000 0.624 +0.121 24 0 245 0
29OCT26 6.25 C 0.000 0.000 0.000 0.434 +0.105 24 0 38 0
29OCT26 6.50 C 0.267 0.274 0.267 0.279 +0.061 24 44 232 0
29OCT26 6.75 C 0.000 0.000 0.000 0.171 +0.052 24 0 213 0
29OCT26 7.00 C 0.102 0.102 0.102 0.102 +0.035 25 1 168 +1
29OCT26 7.25 C 0.061 0.061 0.061 0.056 +0.022 25 10 100 0
29OCT26 7.50 C 0.000 0.000 0.000 0.028 +0.012 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.013 +0.006 25 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.006 +0.003 25 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.461 +0.137 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.361 +0.134 0 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.262 +0.121 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.163 +0.131 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.063 +0.123 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.964 +0.115 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.865 +0.133 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.766 +0.136 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.667 +0.129 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.569 +0.119 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.326 +0.144 0 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.101 +0.130 25 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.855 +0.100 20 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.681 +0.122 25 0 148 0
27NOV26 6.25 C 0.485 0.485 0.485 0.492 +0.085 24 30 164 +23
27NOV26 6.50 C 0.000 0.000 0.000 0.352 +0.067 24 0 32 0
27NOV26 6.75 C 0.000 0.000 0.000 0.242 +0.051 25 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.160 +0.036 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.105 +0.028 25 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.066 +0.018 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.039 +0.011 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.022 +0.006 25 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.012 +0.003 25 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.007 +0.002 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.004 +0.001 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.678 +0.124 50 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.579 +0.125 48 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.479 +0.124 45 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.380 +0.122 43 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.281 +0.125 41 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.182 +0.120 40 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.084 +0.125 39 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.985 +0.118 37 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.887 +0.123 35 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.790 +0.125 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.693 +0.122 34 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.569 +0.119 0 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.357 +0.120 30 0 78 0
30DEC26 5.50 C 1.095 1.095 1.095 1.135 +0.149 30 30 109 -30
30DEC26 5.75 C 0.000 0.000 0.000 0.869 +0.114 22 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.681 +0.087 23 0 357 0
30DEC26 6.25 C 0.000 0.000 0.000 0.540 +0.096 26 0 186 0
30DEC26 6.50 C 0.000 0.000 0.000 0.402 +0.083 26 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.289 +0.069 26 0 92 0
30DEC26 7.00 C 0.000 0.000 0.000 0.200 +0.054 26 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.136 +0.041 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.090 +0.029 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.058 +0.021 26 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.036 +0.013 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.022 +0.009 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.014 +0.006 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 +0.003 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 +0.002 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.678 +0.124 42 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.579 +0.125 40 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.479 +0.124 38 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.380 +0.121 36 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.281 +0.125 35 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.182 +0.120 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.084 +0.125 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.992 +0.125 33 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.889 +0.122 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.793 +0.124 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.698 +0.122 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.602 +0.119 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.376 +0.116 27 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.162 +0.134 27 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.963 +0.122 26 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.782 +0.099 26 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.643 +0.096 26 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.517 +0.085 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.411 +0.076 26 0 194 0
30MAR27 7.00 C 0.000 0.000 0.000 0.321 +0.065 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.247 +0.053 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.188 +0.042 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.142 +0.034 26 0 13 0
30MAR27 8.00 C 0.119 0.119 0.119 0.107 +0.028 26 30 30 +30
30MAR27 8.25 C 0.090 0.090 0.090 0.079 +0.022 26 40 70 +40
30MAR27 8.50 C 0.000 0.000 0.000 0.058 +0.018 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.041 +0.012 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.030 +0.009 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.022 +0.008 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.015 +0.005 26 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 2.678 +0.124 36 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.579 +0.125 34 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.479 +0.124 32 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.380 +0.121 31 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.282 +0.126 30 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.185 +0.123 29 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.089 +0.130 29 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.994 +0.121 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.901 +0.121 28 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.810 +0.120 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.720 +0.144 27 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.633 +0.118 27 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.423 +0.116 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.228 +0.110 26 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.046 +0.096 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.885 +0.106 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.742 +0.095 25 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.618 +0.084 25 0 90 0
29JUN27 6.75 C 0.000 0.000 0.000 0.512 +0.073 25 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.423 +0.064 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.348 +0.055 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.282 +0.049 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.225 +0.039 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.179 +0.032 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.143 +0.029 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.112 +0.022 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.088 +0.018 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.069 +0.016 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.053 +0.011 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.042 +0.011 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.282 +0.126 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.186 +0.124 25 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.094 +0.135 25 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.004 +0.131 25 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.915 +0.134 25 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.829 +0.134 25 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.744 +0.129 25 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.664 +0.129 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.469 +0.121 25 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.289 +0.113 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.123 +0.105 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.974 +0.099 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.840 +0.094 25 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.719 +0.084 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.609 +0.072 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.518 +0.068 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.436 +0.060 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.363 +0.049 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.305 +0.047 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.253 +0.039 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.209 +0.034 25 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.173 +0.030 25 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.141 +0.024 25 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.117 +0.023 25 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.094 +0.017 25 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.078 +0.016 25 0 0 0
TOTAL CALL 261 12,116 +128
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 76 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 73 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 70 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 60 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 1,446 0
29SEP26 5.25 P 0.005 0.005 0.005 0.001 0.000 33 50 1,053 +50
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 944 0
29SEP26 5.75 P 0.000 0.000 0.000 0.004 -0.003 25 0 682 0
29SEP26 6.00 P 0.030 0.030 0.025 0.017 -0.014 25 18 663 -5
29SEP26 6.25 P 0.067 0.067 0.067 0.059 -0.037 25 1 810 -1
29SEP26 6.50 P 0.148 0.150 0.148 0.150 -0.070 25 45 347 +41
29SEP26 6.75 P 0.296 0.296 0.296 0.292 -0.112 25 10 50 +10
29SEP26 7.00 P 0.000 0.000 0.000 0.491 -0.135 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.714 -0.141 24 0 15 0
29SEP26 7.50 P 0.000 0.000 0.000 0.961 -0.147 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.210 -0.145 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.460 -0.145 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.710 -0.145 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.960 -0.145 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.210 -0.145 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.460 -0.145 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.710 -0.145 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.960 -0.152 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 332 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 122 0
29OCT26 5.25 P 0.000 0.000 0.000 0.002 -0.002 25 0 277 0
29OCT26 5.50 P 0.000 0.000 0.000 0.008 -0.005 25 0 287 0
29OCT26 5.75 P 0.000 0.000 0.000 0.024 -0.014 25 0 226 0
29OCT26 6.00 P 0.000 0.000 0.000 0.059 -0.028 25 0 158 0
29OCT26 6.25 P 0.000 0.000 0.000 0.125 -0.047 25 0 94 0
29OCT26 6.50 P 0.225 0.225 0.225 0.227 -0.067 25 1 34 +1
29OCT26 6.75 P 0.000 0.000 0.000 0.368 -0.097 25 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.548 -0.116 26 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.742 -0.127 25 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 0.969 -0.139 25 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.213 -0.159 27 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.460 -0.145 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.710 -0.145 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.960 -0.145 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.210 -0.145 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.460 -0.145 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.710 -0.145 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.960 -0.152 0 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 -0.002 25 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 -0.002 25 0 30 0
27NOV26 5.00 P 0.000 0.000 0.000 0.003 -0.003 25 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.010 -0.006 26 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.024 -0.014 25 0 11 0
27NOV26 5.75 P 0.068 0.068 0.068 0.053 -0.026 25 1 22 0
27NOV26 6.00 P 0.000 0.000 0.000 0.104 -0.041 26 0 64 0
27NOV26 6.25 P 0.000 0.000 0.000 0.181 -0.059 26 0 216 0
27NOV26 6.50 P 0.287 0.287 0.287 0.290 -0.079 26 30 31 +20
27NOV26 6.75 P 0.000 0.000 0.000 0.431 -0.096 26 0 63 0
27NOV26 7.00 P 0.000 0.000 0.000 0.603 -0.113 27 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.801 -0.125 28 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.021 -0.099 29 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.247 -0.138 30 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.481 -0.137 31 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.721 -0.139 32 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 1.964 -0.141 33 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.210 -0.145 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.460 -0.145 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.710 -0.145 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.960 -0.152 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 -0.001 25 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.001 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.001 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 -0.001 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 -0.002 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 -0.003 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.014 -0.005 25 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.032 -0.008 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.063 -0.017 26 0 65 0
30DEC26 5.75 P 0.000 0.000 0.000 0.114 -0.026 26 0 474 0
30DEC26 6.00 P 0.178 0.178 0.178 0.185 -0.042 26 1 268 +1
30DEC26 6.25 P 0.000 0.000 0.000 0.278 -0.051 25 0 221 0
30DEC26 6.50 P 0.000 0.000 0.000 0.395 -0.067 25 0 120 0
30DEC26 6.75 P 0.000 0.000 0.000 0.540 -0.083 25 0 15 0
30DEC26 7.00 P 0.701 0.710 0.701 0.710 -0.089 24 60 71 +31
30DEC26 7.25 P 0.000 0.000 0.000 0.919 -0.091 25 0 11 0
30DEC26 7.50 P 0.000 0.000 0.000 1.128 -0.095 25 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.341 -0.104 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.572 -0.103 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.808 -0.108 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.048 -0.109 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.290 -0.120 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.534 -0.124 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.779 -0.124 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.024 -0.121 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 0.000 27 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.003 0.000 27 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.004 0.000 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.005 -0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.007 -0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.009 -0.002 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.013 -0.002 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.017 -0.003 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.022 -0.005 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.029 -0.006 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.038 -0.007 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.048 -0.009 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.081 -0.016 26 0 68 0
30MAR27 5.50 P 0.125 0.125 0.125 0.127 -0.023 25 3 78 0
30MAR27 5.75 P 0.185 0.185 0.185 0.191 -0.030 25 2 33 +2
30MAR27 6.00 P 0.000 0.000 0.000 0.272 -0.041 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.375 -0.050 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.499 -0.061 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.643 -0.073 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.807 -0.093 25 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.985 -0.110 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.184 -0.099 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.398 -0.098 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.613 -0.100 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.840 -0.117 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.072 -0.118 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.308 -0.118 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.547 -0.111 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.789 -0.124 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.032 -0.125 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.005 -0.002 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.007 -0.002 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.010 -0.002 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.013 -0.003 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.017 -0.004 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.022 -0.005 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.028 -0.006 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.035 -0.008 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.044 -0.009 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.054 -0.012 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.067 -0.013 25 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.081 -0.015 25 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.125 -0.023 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.183 -0.030 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.253 -0.039 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.341 -0.046 25 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.446 -0.057 25 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.571 -0.071 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.716 -0.082 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.877 -0.092 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.054 -0.101 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.244 -0.074 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.444 -0.099 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.655 -0.101 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.874 -0.104 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.098 -0.102 25 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.328 -0.104 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.563 -0.105 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.800 -0.155 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.040 -0.156 22 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.031 -0.005 25 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.038 -0.007 25 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.047 -0.008 25 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.057 -0.010 25 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.068 -0.012 25 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.082 -0.012 25 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.096 -0.017 25 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.114 -0.017 25 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.165 -0.024 25 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.230 -0.031 25 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.308 -0.041 25 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.405 -0.047 25 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.517 -0.054 25 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.644 -0.064 25 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.784 -0.075 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.941 -0.083 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.112 -0.090 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.293 -0.100 25 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.488 -0.106 25 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.691 -0.114 25 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.904 -0.119 25 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.124 -0.124 25 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.350 -0.129 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.582 -0.132 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.817 -0.138 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.056 -0.140 25 0 0 0
TOTAL PUT 222 14,343 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 6.065
29SEP26 3.00 C 0.000 0.000 0.000 3.096 +0.141 151 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.995 +0.141 143 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.895 +0.140 137 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.795 +0.140 131 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.695 +0.140 125 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.596 +0.141 120 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.496 +0.141 115 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.396 +0.140 110 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.295 +0.139 103 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.196 +0.140 99 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 2.096 +0.140 94 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.996 +0.140 89 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.897 +0.141 85 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.797 +0.141 80 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.697 +0.140 76 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.597 +0.140 71 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.506 +0.149 72 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.398 +0.140 63 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.298 +0.138 59 0 1,061 0
29SEP26 4.90 C 1.193 1.193 1.193 1.199 +0.138 55 20 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 1.092 +0.142 47 0 20,170 0
29SEP26 5.25 C 0.850 0.870 0.850 0.851 +0.145 41 45 6,498 -35
29SEP26 5.50 C 0.000 0.000 0.000 0.597 +0.132 29 0 9,534 0
29SEP26 5.75 C 0.000 0.000 0.000 0.360 +0.118 22 0 5,512 0
29SEP26 6.00 C 0.197 0.203 0.177 0.173 +0.078 20 667 4,002 -650
29SEP26 6.25 C 0.035 0.078 0.035 0.062 +0.035 20 543 3,114 +173
29SEP26 6.50 C 0.025 0.029 0.023 0.016 +0.011 20 6,117 7,166 +5,762
29SEP26 6.75 C 0.000 0.000 0.000 0.003 +0.002 20 0 266 0
29SEP26 7.00 C 0.005 0.005 0.005 0.001 0.000 22 100 298 +100
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.500 +0.132 74 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.400 +0.131 71 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.301 +0.132 68 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.201 +0.131 64 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.101 +0.131 61 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.002 +0.132 58 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.902 +0.132 55 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.802 +0.131 51 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.703 +0.131 49 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.603 +0.130 46 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.506 +0.133 44 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.405 +0.131 41 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.306 +0.131 38 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.206 +0.133 35 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.108 +0.134 33 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.867 +0.138 29 0 4,092 0
29OCT26 5.50 C 0.000 0.000 0.000 0.626 +0.132 23 0 2,047 0
29OCT26 5.75 C 0.442 0.442 0.442 0.411 +0.113 21 10 4,461 -10
29OCT26 6.00 C 0.250 0.263 0.218 0.239 +0.081 20 359 2,706 +9
29OCT26 6.25 C 0.119 0.122 0.119 0.115 +0.043 19 102 1,964 -102
29OCT26 6.50 C 0.060 0.060 0.057 0.054 +0.025 19 240 982 +220
29OCT26 6.75 C 0.029 0.029 0.029 0.020 +0.010 19 230 291 +200
29OCT26 7.00 C 0.000 0.000 0.000 0.007 +0.004 19 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.002 +0.001 19 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.201 +0.122 46 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.101 +0.122 43 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.002 +0.122 41 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.903 +0.123 39 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.803 +0.121 37 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.704 +0.121 35 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.605 +0.122 33 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.506 +0.122 31 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.407 +0.120 29 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.307 +0.119 27 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.210 +0.123 26 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.113 +0.123 25 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.874 +0.120 22 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.644 +0.122 20 0 660 0
27NOV26 5.75 C 0.476 0.481 0.476 0.449 +0.105 20 450 4,451 +450
27NOV26 6.00 C 0.000 0.000 0.000 0.286 +0.078 19 0 1,302 0
27NOV26 6.25 C 0.180 0.180 0.165 0.166 +0.052 19 35 1,340 +30
27NOV26 6.50 C 0.098 0.098 0.094 0.095 +0.037 20 330 970 +200
27NOV26 6.75 C 0.053 0.053 0.051 0.048 +0.021 20 600 793 +600
27NOV26 7.00 C 0.030 0.030 0.030 0.022 +0.010 20 100 282 +100
27NOV26 7.25 C 0.000 0.000 0.000 0.010 +0.005 20 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.004 +0.002 20 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 3.000 +0.100 67 0 0 -3
30DEC26 3.20 C 0.000 0.000 0.000 2.901 +0.101 64 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.800 +0.099 60 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.700 +0.098 57 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.603 +0.100 56 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.504 +0.101 53 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.404 +0.099 51 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.305 +0.100 48 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.205 +0.098 46 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.109 +0.101 45 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.007 +0.098 41 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.908 +0.098 39 0 65 0
30DEC26 4.30 C 1.813 1.813 1.813 1.821 +0.133 42 30 200 +30
30DEC26 4.40 C 0.000 0.000 0.000 1.710 +0.099 35 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.618 +0.135 36 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.514 +0.099 32 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.421 +0.134 32 0 2,787 0
30DEC26 4.80 C 0.000 0.000 0.000 1.322 +0.102 30 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.224 +0.102 29 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.128 +0.105 27 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.895 +0.123 25 0 14,349 0
30DEC26 5.50 C 0.700 0.700 0.690 0.665 +0.129 22 20 5,803 -20
30DEC26 5.75 C 0.485 0.494 0.471 0.470 +0.107 21 170 1,523 -146
30DEC26 6.00 C 0.320 0.335 0.300 0.310 +0.074 20 290 4,891 +90
30DEC26 6.25 C 0.195 0.202 0.184 0.191 +0.052 20 225 2,305 +150
30DEC26 6.50 C 0.091 0.124 0.091 0.109 +0.034 20 379 1,997 +5
30DEC26 6.75 C 0.075 0.075 0.075 0.059 +0.021 20 400 730 +389
30DEC26 7.00 C 0.049 0.049 0.049 0.030 +0.012 19 60 321 -30
30DEC26 7.25 C 0.000 0.000 0.000 0.014 +0.006 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.007 +0.003 20 0 293 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.803 +0.100 52 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.704 +0.100 50 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.605 +0.100 48 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.506 +0.100 46 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.407 +0.099 44 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.308 +0.100 42 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.209 +0.100 40 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.110 +0.099 38 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 2.011 +0.100 36 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.912 +0.100 34 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.821 +0.108 35 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.714 +0.100 31 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.618 +0.127 30 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.520 +0.102 29 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.422 +0.101 27 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.326 +0.102 26 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.233 +0.104 25 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 1.147 +0.124 25 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.912 +0.140 22 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.707 +0.118 21 0 1,183 0
30MAR27 5.75 C 0.000 0.000 0.000 0.529 +0.097 20 0 1,781 0
30MAR27 6.00 C 0.397 0.400 0.397 0.386 +0.079 20 285 3,700 +175
30MAR27 6.25 C 0.288 0.288 0.285 0.273 +0.060 20 240 830 +143
30MAR27 6.50 C 0.000 0.000 0.000 0.188 +0.045 20 0 1,406 0
30MAR27 6.75 C 0.145 0.145 0.136 0.127 +0.035 20 115 671 +85
30MAR27 7.00 C 0.000 0.000 0.000 0.083 +0.025 20 0 185 0
30MAR27 7.25 C 0.000 0.000 0.000 0.053 +0.017 20 0 208 0
30MAR27 7.50 C 0.054 0.054 0.054 0.033 +0.012 20 100 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.020 +0.008 20 0 94 0
30MAR27 8.00 C 0.028 0.028 0.028 0.012 +0.005 20 100 194 +100
30MAR27 8.25 C 0.000 0.000 0.000 0.007 +0.003 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 +0.002 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.003 +0.002 20 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.506 +0.100 39 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.407 +0.099 37 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.308 +0.100 35 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.209 +0.099 34 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.110 +0.099 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.011 +0.099 30 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.913 +0.100 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.821 +0.107 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.718 +0.101 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.622 +0.100 26 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.527 +0.099 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.433 +0.098 24 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.343 +0.103 24 0 530 0
29JUN27 4.90 C 1.259 1.259 1.259 1.254 +0.107 23 50 630 +30
29JUN27 5.00 C 0.000 0.000 0.000 1.169 +0.111 23 0 170 0
29JUN27 5.25 C 1.000 1.000 1.000 0.959 +0.107 22 200 3,686 -28
29JUN27 5.50 C 0.000 0.000 0.000 0.771 +0.097 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.611 +0.089 20 0 564 0
29JUN27 6.00 C 0.000 0.000 0.000 0.476 +0.081 20 0 2,174 0
29JUN27 6.25 C 0.380 0.380 0.380 0.364 +0.070 20 5 730 0
29JUN27 6.50 C 0.000 0.000 0.000 0.273 +0.058 20 0 213 0
29JUN27 6.75 C 0.222 0.222 0.222 0.202 +0.048 20 150 221 +150
29JUN27 7.00 C 0.000 0.000 0.000 0.146 +0.038 20 0 101 0
29JUN27 7.25 C 0.114 0.118 0.114 0.105 +0.030 20 11 29 +11
29JUN27 7.50 C 0.088 0.088 0.088 0.074 +0.023 20 5 5 +5
29JUN27 7.75 C 0.000 0.000 0.000 0.051 +0.017 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.035 +0.013 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.023 +0.009 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.016 +0.007 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.011 +0.005 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.007 +0.003 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.110 +0.099 27 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.011 +0.099 26 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.914 +0.100 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.824 +0.110 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.722 +0.097 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.630 +0.095 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.540 +0.095 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.451 +0.096 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.362 +0.094 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.275 +0.091 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.193 +0.091 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.994 +0.091 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.811 +0.098 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.670 +0.097 19 0 30 0
29SEP27 6.00 C 0.000 0.000 0.000 0.539 +0.084 19 0 60 0
29SEP27 6.25 C 0.433 0.433 0.433 0.431 +0.075 19 42 73 +42
29SEP27 6.50 C 0.000 0.000 0.000 0.341 +0.066 20 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.266 +0.056 20 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.207 +0.046 20 0 40 0
29SEP27 7.25 C 0.000 0.000 0.000 0.164 +0.039 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.128 +0.036 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.096 +0.029 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.071 +0.023 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.053 +0.018 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.039 +0.014 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.028 +0.011 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.020 +0.008 20 0 0 0
TOTAL CALL 12,825 191,083 +8,225
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 98 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 94 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 90 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 86 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 82 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 78 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 74 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 71 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 3,552 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 64 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 2,658 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 9,354 0
29SEP26 5.00 P 0.005 0.005 0.005 0.001 0.000 30 162 12,675 0
29SEP26 5.25 P 0.003 0.003 0.003 0.001 0.000 23 222 6,780 0
29SEP26 5.50 P 0.012 0.012 0.012 0.004 -0.002 20 979 5,184 +431
29SEP26 5.75 P 0.030 0.030 0.020 0.023 -0.016 20 2,390 5,434 +714
29SEP26 6.00 P 0.075 0.088 0.066 0.088 -0.053 19 1,263 4,943 +216
29SEP26 6.25 P 0.200 0.225 0.194 0.227 -0.099 18 1,245 1,310 +1,245
29SEP26 6.50 P 0.000 0.000 0.000 0.442 -0.108 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.685 -0.115 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.935 -0.115 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.185 -0.115 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.435 -0.115 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.685 -0.115 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.935 -0.115 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.185 -0.115 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.435 -0.115 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.685 -0.115 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.935 -0.115 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 1,705 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 3,079 0
29OCT26 5.25 P 0.016 0.016 0.016 0.005 -0.002 20 200 2,072 0
29OCT26 5.50 P 0.025 0.028 0.025 0.019 -0.009 19 455 2,214 -440
29OCT26 5.75 P 0.054 0.057 0.053 0.060 -0.024 19 790 2,507 +71
29OCT26 6.00 P 0.126 0.149 0.124 0.138 -0.056 19 390 530 +190
29OCT26 6.25 P 0.242 0.270 0.241 0.276 -0.086 19 231 261 +231
29OCT26 6.50 P 0.425 0.425 0.425 0.464 -0.096 19 30 30 +30
29OCT26 6.75 P 0.000 0.000 0.000 0.689 -0.114 19 0 12 0
29OCT26 7.00 P 0.900 0.900 0.896 0.935 -0.115 0 55 55 +25
29OCT26 7.25 P 0.000 0.000 0.000 1.185 -0.115 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.435 -0.115 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.685 -0.115 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.935 -0.115 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.185 -0.115 0 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.435 -0.115 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.685 -0.115 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.935 -0.115 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.004 -0.001 20 0 840 0
27NOV26 5.25 P 0.025 0.027 0.025 0.014 -0.004 20 45 1,556 0
27NOV26 5.50 P 0.048 0.050 0.048 0.040 -0.012 20 80 2,883 0
27NOV26 5.75 P 0.089 0.098 0.089 0.094 -0.026 20 365 1,961 +200
27NOV26 6.00 P 0.000 0.000 0.000 0.184 -0.049 20 0 148 0
27NOV26 6.25 P 0.289 0.289 0.289 0.318 -0.076 19 200 320 +200
27NOV26 6.50 P 0.000 0.000 0.000 0.496 -0.095 20 0 30 0
27NOV26 6.75 P 0.000 0.000 0.000 0.720 -0.084 22 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.949 -0.101 23 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.189 -0.115 24 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.435 -0.115 0 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.685 -0.115 0 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.935 -0.115 0 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.185 -0.115 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.435 -0.115 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.685 -0.115 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.935 -0.115 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 37 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 826 0
30DEC26 4.40 P 0.020 0.020 0.020 0.001 0.000 21 1 692 -1
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 11,454 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.001 20 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.001 20 0 2,873 0
30DEC26 4.80 P 0.018 0.018 0.018 0.006 -0.002 20 30 2,280 +30
30DEC26 4.90 P 0.021 0.021 0.021 0.010 -0.003 20 60 1,045 +60
30DEC26 5.00 P 0.000 0.000 0.000 0.015 -0.005 20 0 2,858 0
30DEC26 5.25 P 0.048 0.048 0.048 0.039 -0.013 19 30 4,401 +15
30DEC26 5.50 P 0.080 0.080 0.080 0.088 -0.024 20 10 10,097 0
30DEC26 5.75 P 0.152 0.154 0.137 0.164 -0.039 19 351 4,916 +16
30DEC26 6.00 P 0.240 0.267 0.230 0.270 -0.060 19 2,915 3,106 +2,456
30DEC26 6.25 P 0.370 0.395 0.370 0.417 -0.080 18 128 128 +128
30DEC26 6.50 P 0.000 0.000 0.000 0.594 -0.084 17 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.801 -0.089 17 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.027 -0.092 14 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.263 -0.095 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.503 -0.098 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.747 -0.098 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 1.993 -0.098 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.240 -0.098 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.487 -0.099 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.735 -0.099 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.983 -0.099 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 -0.001 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 -0.001 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.001 19 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.008 -0.001 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.012 -0.002 20 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.017 -0.003 20 0 2,540 0
30MAR27 4.80 P 0.033 0.033 0.033 0.023 -0.005 20 150 1,539 +150
30MAR27 4.90 P 0.000 0.000 0.000 0.032 -0.006 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.043 -0.008 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.084 -0.015 20 0 4,354 0
30MAR27 5.50 P 0.000 0.000 0.000 0.142 -0.030 19 0 333 0
30MAR27 5.75 P 0.000 0.000 0.000 0.225 -0.042 19 0 2,528 0
30MAR27 6.00 P 0.000 0.000 0.000 0.340 -0.055 19 0 2,415 0
30MAR27 6.25 P 0.495 0.495 0.495 0.481 -0.072 19 10 10 +10
30MAR27 6.50 P 0.000 0.000 0.000 0.648 -0.073 18 0 0 0
30MAR27 6.75 P 0.804 0.804 0.804 0.842 -0.111 18 30 230 +30
30MAR27 7.00 P 0.000 0.000 0.000 1.056 -0.087 17 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.280 -0.093 16 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.514 -0.096 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.756 -0.096 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.999 -0.104 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.244 -0.102 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.490 -0.099 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.738 -0.099 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.985 -0.100 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.80 P 0.020 0.020 0.020 0.001 -0.001 19 10 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 0.000 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 0.000 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.007 -0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.010 -0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.014 -0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.020 -0.001 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.026 -0.003 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.035 -0.003 20 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.045 -0.005 20 0 847 0
29JUN27 4.90 P 0.000 0.000 0.000 0.058 -0.006 20 0 650 0
29JUN27 5.00 P 0.080 0.080 0.080 0.074 -0.007 20 2 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.123 -0.015 20 0 3,536 0
29JUN27 5.50 P 0.164 0.172 0.164 0.186 -0.032 19 4 82 +4
29JUN27 5.75 P 0.244 0.254 0.244 0.278 -0.040 19 4 104 +4
29JUN27 6.00 P 0.000 0.000 0.000 0.393 -0.041 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.532 -0.052 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.692 -0.062 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.876 -0.077 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.082 -0.080 18 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.300 -0.087 17 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.528 -0.090 16 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.762 -0.094 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.003 -0.100 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.248 -0.098 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.491 -0.099 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.738 -0.099 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.986 -0.099 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.009 0.000 20 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.012 0.000 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.016 0.000 20 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.022 0.000 20 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.028 0.000 20 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.037 0.000 20 0 50 0
29SEP27 4.60 P 0.000 0.000 0.000 0.046 -0.002 20 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.059 -0.002 20 0 4 0
29SEP27 4.80 P 0.000 0.000 0.000 0.072 -0.004 20 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.090 -0.003 20 0 10 0
29SEP27 5.00 P 0.000 0.000 0.000 0.108 -0.006 20 0 30 0
29SEP27 5.25 P 0.170 0.170 0.170 0.169 -0.010 20 30 60 +30
29SEP27 5.50 P 0.000 0.000 0.000 0.249 -0.016 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.350 -0.024 20 0 90 0
29SEP27 6.00 P 0.000 0.000 0.000 0.473 -0.033 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.606 -0.056 20 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.754 -0.071 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.946 -0.067 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.141 -0.072 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.347 -0.076 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.560 -0.085 19 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.785 -0.089 19 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.016 -0.092 15 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.256 -0.093 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.496 -0.097 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.742 -0.096 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.987 -0.099 0 0 0 0
TOTAL PUT 12,867 240,695 +6,045
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.760
29SEP26 4.70 C 0.000 0.000 0.000 5.086 +0.211 134 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.985 +0.210 129 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.886 +0.210 127 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.785 +0.209 122 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.546 +0.220 124 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.287 +0.210 107 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 4.038 +0.212 100 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.778 +0.201 80 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.539 +0.211 86 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.290 +0.211 80 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.030 +0.201 63 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.780 +0.200 57 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.542 +0.211 61 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.277 +0.196 39 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 2.033 +0.201 43 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.784 +0.204 38 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.531 +0.198 30 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 1.316 +0.233 39 0 13,575 0
29SEP26 8.75 C 1.095 1.095 1.095 1.062 +0.221 32 30 10,897 -30
29SEP26 9.00 C 0.772 0.784 0.772 0.814 +0.223 26 62 11,291 -62
29SEP26 9.25 C 0.560 0.630 0.560 0.565 +0.163 19 33 7,667 -4
29SEP26 9.50 C 0.330 0.410 0.330 0.383 +0.146 21 309 6,312 -1
29SEP26 9.75 C 0.175 0.240 0.173 0.226 +0.096 20 586 3,045 +104
29SEP26 10.00 C 0.080 0.135 0.080 0.119 +0.060 20 1,095 4,193 +635
29SEP26 10.50 C 0.030 0.033 0.030 0.022 +0.014 20 425 1,639 +295
29SEP26 11.00 C 0.000 0.000 0.000 0.003 +0.002 20 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.887 +0.190 73 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.788 +0.191 72 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.546 +0.197 75 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.290 +0.190 62 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.042 +0.190 59 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.793 +0.190 54 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.545 +0.189 51 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.297 +0.190 48 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.049 +0.189 45 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.801 +0.189 41 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.554 +0.207 39 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.306 +0.188 35 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.059 +0.188 32 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.798 +0.187 21 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.551 +0.186 20 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.316 +0.194 22 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 1.076 +0.181 20 0 5,088 0
29OCT26 9.00 C 0.860 0.900 0.860 0.881 +0.193 23 61 1,997 +29
29OCT26 9.25 C 0.000 0.000 0.000 0.656 +0.155 20 0 1,124 0
29OCT26 9.50 C 0.500 0.500 0.500 0.496 +0.146 21 60 1,942 0
29OCT26 9.75 C 0.340 0.350 0.340 0.349 +0.116 21 105 1,477 -44
29OCT26 10.00 C 0.210 0.247 0.210 0.234 +0.087 21 552 2,701 +178
29OCT26 10.50 C 0.085 0.097 0.085 0.091 +0.040 20 285 1,061 +255
29OCT26 11.00 C 0.038 0.038 0.033 0.029 +0.015 20 380 540 +250
29OCT26 11.50 C 0.000 0.000 0.000 0.008 +0.005 20 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.057 +0.197 49 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.809 +0.195 46 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.561 +0.197 42 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.314 +0.196 40 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.065 +0.199 36 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.818 +0.199 34 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.572 +0.198 32 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.325 +0.205 29 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.079 +0.202 27 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.823 +0.189 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.584 +0.187 21 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.352 +0.181 21 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.131 +0.171 21 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.926 +0.158 21 0 311 0
27NOV26 9.25 C 0.000 0.000 0.000 0.740 +0.159 21 0 692 0
27NOV26 9.50 C 0.580 0.588 0.580 0.586 +0.148 21 107 3,390 +107
27NOV26 9.75 C 0.000 0.000 0.000 0.439 +0.117 21 0 180 0
27NOV26 10.00 C 0.301 0.325 0.301 0.320 +0.091 21 47 344 +18
27NOV26 10.50 C 0.149 0.168 0.149 0.162 +0.055 21 189 920 +75
27NOV26 11.00 C 0.000 0.000 0.000 0.075 +0.028 21 0 357 0
27NOV26 11.50 C 0.035 0.035 0.035 0.030 +0.013 21 60 60 +60
27NOV26 12.00 C 0.000 0.000 0.000 0.011 +0.005 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 5.006 +0.199 64 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.906 +0.198 62 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.807 +0.198 61 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.561 +0.200 58 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.313 +0.200 54 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.064 +0.198 50 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.818 +0.197 48 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.570 +0.197 44 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.321 +0.196 40 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.075 +0.197 38 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.825 +0.194 34 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.581 +0.204 33 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.338 +0.205 31 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.094 +0.204 29 0 1,804 0
30DEC26 8.00 C 1.847 1.883 1.836 1.867 +0.223 29 870 27,526 +840
30DEC26 8.25 C 0.000 0.000 0.000 1.590 +0.170 21 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.360 +0.181 21 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.143 +0.172 21 0 530 0
30DEC26 9.00 C 0.953 0.953 0.953 0.941 +0.147 21 55 934 -55
30DEC26 9.25 C 0.000 0.000 0.000 0.759 +0.140 21 0 2,364 0
30DEC26 9.50 C 0.622 0.633 0.622 0.616 +0.138 22 90 7,373 -18
30DEC26 9.75 C 0.000 0.000 0.000 0.474 +0.113 21 0 4,455 0
30DEC26 10.00 C 0.372 0.381 0.362 0.358 +0.095 21 356 4,377 +122
30DEC26 10.50 C 0.192 0.214 0.192 0.191 +0.061 21 666 5,628 +585
30DEC26 11.00 C 0.000 0.000 0.000 0.094 +0.036 21 0 629 0
30DEC26 11.50 C 0.000 0.000 0.000 0.043 +0.019 21 0 986 0
30DEC26 12.00 C 0.000 0.000 0.000 0.018 +0.008 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 +0.004 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.906 +0.198 52 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.807 +0.198 51 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.561 +0.199 49 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.313 +0.199 45 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.064 +0.198 42 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.818 +0.197 40 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.570 +0.197 37 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.321 +0.196 34 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.075 +0.197 32 0 121 0
30MAR27 7.00 C 2.850 2.850 2.850 2.827 +0.196 29 1 436 0
30MAR27 7.25 C 2.610 2.610 2.610 2.610 +0.232 32 5 323 +5
30MAR27 7.50 C 0.000 0.000 0.000 2.339 +0.203 26 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.101 +0.198 25 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.899 +0.223 26 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 1.665 +0.215 25 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.446 +0.202 23 0 7,628 0
30MAR27 8.75 C 1.253 1.253 1.222 1.241 +0.187 23 114 1,159 -37
30MAR27 9.00 C 0.000 0.000 0.000 1.023 +0.151 21 0 2,661 0
30MAR27 9.25 C 0.000 0.000 0.000 0.859 +0.121 21 0 1,522 0
30MAR27 9.50 C 0.000 0.000 0.000 0.737 +0.130 21 0 8,789 0
30MAR27 9.75 C 0.000 0.000 0.000 0.609 +0.114 21 0 1,171 0
30MAR27 10.00 C 0.514 0.514 0.514 0.498 +0.101 21 189 1,164 -189
30MAR27 10.50 C 0.340 0.340 0.340 0.322 +0.073 21 2 255 0
30MAR27 11.00 C 0.000 0.000 0.000 0.204 +0.053 21 0 774 0
30MAR27 11.50 C 0.000 0.000 0.000 0.123 +0.035 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.073 +0.024 21 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.042 +0.015 21 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.023 +0.009 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.012 +0.004 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.007 +0.003 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.906 +0.198 45 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.807 +0.198 44 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.561 +0.199 42 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.313 +0.199 39 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.064 +0.198 36 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.818 +0.197 34 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.570 +0.197 31 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.322 +0.197 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.075 +0.196 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.832 +0.199 25 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.610 +0.210 26 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.358 +0.185 24 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.134 +0.183 23 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.918 +0.179 23 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.676 +0.137 21 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.481 +0.127 21 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.304 +0.156 21 0 649 0
29JUN27 9.00 C 0.000 0.000 0.000 1.141 +0.149 21 0 735 0
29JUN27 9.25 C 0.000 0.000 0.000 0.991 +0.111 21 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.880 +0.134 21 0 1,207 0
29JUN27 9.75 C 0.000 0.000 0.000 0.758 +0.124 21 0 4,556 0
29JUN27 10.00 C 0.647 0.647 0.647 0.647 +0.108 21 25 3,054 +25
29JUN27 10.50 C 0.461 0.485 0.461 0.464 +0.088 21 105 5,224 -105
29JUN27 11.00 C 0.000 0.000 0.000 0.324 +0.067 21 0 415 0
29JUN27 11.50 C 0.000 0.000 0.000 0.221 +0.050 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.147 +0.035 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.097 +0.026 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.063 +0.019 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.040 +0.013 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.025 +0.008 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.015 +0.005 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.010 +0.004 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.570 +0.197 27 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.322 +0.197 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.077 +0.195 23 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.835 +0.192 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.610 +0.200 22 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.372 +0.184 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.154 +0.180 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.946 +0.173 20 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.786 +0.205 21 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.611 +0.210 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.443 +0.194 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.291 +0.152 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.149 +0.174 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.985 +0.128 20 0 130 0
29SEP27 9.75 C 0.000 0.000 0.000 0.871 +0.126 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.763 +0.111 21 0 265 0
29SEP27 10.50 C 0.000 0.000 0.000 0.583 +0.096 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.438 +0.080 21 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.325 +0.066 21 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.237 +0.051 21 0 0 0
29SEP27 12.50 C 0.000 0.000 0.000 0.173 +0.038 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.131 +0.033 21 0 0 0
29SEP27 13.50 C 0.000 0.000 0.000 0.093 +0.026 21 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.066 +0.020 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.046 +0.015 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.031 +0.010 21 0 0 0
29SEP27 15.50 C 0.035 0.035 0.035 0.022 +0.008 21 30 30 +30
TOTAL CALL 6,894 232,426 +3,068
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 97 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 95 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 92 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 90 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 84 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 78 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 72 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 67 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 61 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 56 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 51 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 47 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 42 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 38 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 33 0 7,189 0
29SEP26 8.00 P 0.004 0.004 0.004 0.001 0.000 29 120 10,126 -20
29SEP26 8.25 P 0.006 0.006 0.006 0.001 0.000 25 20 2,653 0
29SEP26 8.50 P 0.006 0.006 0.006 0.001 -0.001 21 5 19,075 -5
29SEP26 8.75 P 0.012 0.012 0.011 0.003 -0.005 20 110 10,383 0
29SEP26 9.00 P 0.020 0.020 0.017 0.012 -0.014 20 210 6,018 +100
29SEP26 9.25 P 0.048 0.048 0.037 0.038 -0.034 20 141 5,298 +37
29SEP26 9.50 P 0.103 0.103 0.079 0.090 -0.070 19 937 4,643 -121
29SEP26 9.75 P 0.190 0.200 0.156 0.185 -0.116 19 743 3,308 +597
29SEP26 10.00 P 0.311 0.328 0.303 0.328 -0.158 19 712 1,116 +681
29SEP26 10.50 P 0.772 0.772 0.729 0.749 -0.186 20 144 210 +144
29SEP26 11.00 P 0.000 0.000 0.000 1.240 -0.195 0 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.740 -0.213 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.240 -0.213 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.740 -0.213 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.240 -0.213 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.740 -0.211 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.240 -0.212 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.740 -0.195 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.240 -0.195 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.740 -0.195 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 52 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 45 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 26 0 4,465 0
29OCT26 7.75 P 0.009 0.009 0.009 0.001 0.000 23 43 4,666 0
29OCT26 8.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 2,117 0
29OCT26 8.25 P 0.000 0.000 0.000 0.004 -0.003 20 0 2,563 0
29OCT26 8.50 P 0.024 0.024 0.023 0.011 -0.007 20 163 12,040 +63
29OCT26 8.75 P 0.000 0.000 0.000 0.027 -0.015 20 0 2,540 0
29OCT26 9.00 P 0.060 0.062 0.060 0.056 -0.028 20 55 2,651 +7
29OCT26 9.25 P 0.115 0.115 0.092 0.105 -0.048 20 521 1,480 -33
29OCT26 9.50 P 0.178 0.183 0.154 0.176 -0.076 20 1,644 3,035 +1,043
29OCT26 9.75 P 0.286 0.290 0.255 0.279 -0.107 20 120 504 +90
29OCT26 10.00 P 0.420 0.442 0.407 0.415 -0.136 19 400 1,011 +140
29OCT26 10.50 P 0.780 0.782 0.768 0.782 -0.173 19 96 96 +96
29OCT26 11.00 P 0.000 0.000 0.000 1.245 -0.193 20 0 90 0
29OCT26 11.50 P 0.000 0.000 0.000 1.740 -0.213 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.240 -0.213 0 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.740 -0.213 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.240 -0.213 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.740 -0.211 0 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.240 -0.212 0 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.740 -0.195 0 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.240 -0.195 0 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.740 -0.195 0 0 0 0
27NOV26 5.75 P 0.001 0.001 0.001 0.001 0.000 39 650 650 +650
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 23 0 410 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 0.000 22 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.004 -0.001 22 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.008 -0.004 21 0 492 0
27NOV26 8.25 P 0.031 0.031 0.031 0.017 -0.008 21 15 484 +15
27NOV26 8.50 P 0.050 0.050 0.045 0.034 -0.015 21 243 501 +166
27NOV26 8.75 P 0.075 0.076 0.068 0.063 -0.025 21 155 944 +76
27NOV26 9.00 P 0.103 0.111 0.103 0.107 -0.038 21 46 678 +10
27NOV26 9.25 P 0.157 0.165 0.157 0.171 -0.057 21 18 815 +8
27NOV26 9.50 P 0.265 0.265 0.248 0.254 -0.081 21 479 6,117 +403
27NOV26 9.75 P 0.000 0.000 0.000 0.363 -0.106 21 0 472 0
27NOV26 10.00 P 0.000 0.000 0.000 0.498 -0.130 21 0 139 0
27NOV26 10.50 P 0.867 0.870 0.844 0.840 -0.154 20 145 205 +115
27NOV26 11.00 P 0.000 0.000 0.000 1.267 -0.192 21 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.741 -0.212 21 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.240 -0.213 0 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.740 -0.213 0 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.240 -0.213 0 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.740 -0.211 0 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.240 -0.212 0 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.740 -0.195 0 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.240 -0.195 0 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.740 -0.195 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,573 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 0.000 22 0 19,336 0
30DEC26 7.25 P 0.000 0.000 0.000 0.004 -0.001 22 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.007 -0.003 21 0 2,953 0
30DEC26 7.75 P 0.031 0.031 0.031 0.015 -0.005 21 5 3,923 +5
30DEC26 8.00 P 0.042 0.046 0.042 0.029 -0.009 21 25 7,330 -15
30DEC26 8.25 P 0.060 0.063 0.060 0.052 -0.015 21 122 4,828 +32
30DEC26 8.50 P 0.086 0.092 0.086 0.088 -0.022 21 35 3,622 -15
30DEC26 8.75 P 0.127 0.128 0.123 0.138 -0.036 21 35 2,702 +15
30DEC26 9.00 P 0.202 0.202 0.184 0.197 -0.061 20 51 1,653 +5
30DEC26 9.25 P 0.276 0.276 0.276 0.282 -0.071 20 15 1,429 0
30DEC26 9.50 P 0.374 0.379 0.369 0.388 -0.093 20 170 1,335 +155
30DEC26 9.75 P 0.490 0.514 0.490 0.515 -0.103 20 291 486 +261
30DEC26 10.00 P 0.000 0.000 0.000 0.663 -0.120 20 0 260 0
30DEC26 10.50 P 1.025 1.025 1.025 1.012 -0.174 19 90 200 +90
30DEC26 11.00 P 0.000 0.000 0.000 1.461 -0.157 21 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.897 -0.189 17 0 12 0
30DEC26 12.00 P 2.351 2.352 2.351 2.364 -0.204 0 78 138 +48
30DEC26 12.50 P 0.000 0.000 0.000 2.856 -0.200 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.345 -0.193 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.840 -0.192 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.333 -0.195 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.829 -0.196 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.325 -0.194 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.821 -0.194 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 585 0
30MAR27 6.25 P 0.016 0.016 0.016 0.002 0.000 22 80 690 -10
30MAR27 6.50 P 0.000 0.000 0.000 0.003 0.000 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 -0.002 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 -0.002 21 0 2,172 0
30MAR27 7.25 P 0.000 0.000 0.000 0.018 -0.004 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.032 -0.006 21 0 958 0
30MAR27 7.75 P 0.068 0.069 0.068 0.052 -0.010 21 40 857 +10
30MAR27 8.00 P 0.090 0.090 0.088 0.080 -0.016 21 35 4,320 -25
30MAR27 8.25 P 0.125 0.125 0.125 0.120 -0.022 21 30 7,478 +30
30MAR27 8.50 P 0.000 0.000 0.000 0.163 -0.039 20 0 8,446 0
30MAR27 8.75 P 0.000 0.000 0.000 0.225 -0.051 20 0 3,609 0
30MAR27 9.00 P 0.000 0.000 0.000 0.302 -0.061 20 0 2,180 0
30MAR27 9.25 P 0.000 0.000 0.000 0.395 -0.073 20 0 1,590 0
30MAR27 9.50 P 0.000 0.000 0.000 0.505 -0.084 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 0.633 -0.096 20 0 1,249 0
30MAR27 10.00 P 0.000 0.000 0.000 0.776 -0.108 20 0 882 0
30MAR27 10.50 P 1.120 1.120 1.078 1.103 -0.160 19 420 560 +420
30MAR27 11.00 P 0.000 0.000 0.000 1.530 -0.148 21 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 1.948 -0.175 20 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.406 -0.186 19 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.882 -0.189 18 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.364 -0.201 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.855 -0.191 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.348 -0.194 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.842 -0.194 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.337 -0.195 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.834 -0.195 0 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 26 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.003 0.000 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.005 -0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.009 -0.002 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.016 -0.003 21 0 620 0
29JUN27 7.00 P 0.050 0.050 0.050 0.026 -0.005 21 10 1,006 +10
29JUN27 7.25 P 0.000 0.000 0.000 0.041 -0.008 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.064 -0.010 21 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.094 -0.013 21 0 1,065 0
29JUN27 8.00 P 0.148 0.148 0.138 0.133 -0.019 21 84 834 +50
29JUN27 8.25 P 0.000 0.000 0.000 0.181 -0.029 21 0 1,006 0
29JUN27 8.50 P 0.225 0.225 0.225 0.232 -0.048 20 5 270 +5
29JUN27 8.75 P 0.000 0.000 0.000 0.303 -0.051 20 0 9,654 0
29JUN27 9.00 P 0.000 0.000 0.000 0.386 -0.068 20 0 1,480 0
29JUN27 9.25 P 0.473 0.473 0.473 0.484 -0.076 20 210 1,605 +210
29JUN27 9.50 P 0.000 0.000 0.000 0.595 -0.088 20 0 484 0
29JUN27 9.75 P 0.000 0.000 0.000 0.721 -0.093 20 0 412 0
29JUN27 10.00 P 0.848 0.848 0.848 0.860 -0.110 20 15 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.178 -0.147 19 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.588 -0.133 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 1.984 -0.168 20 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.430 -0.176 20 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.896 -0.181 19 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.372 -0.193 17 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.858 -0.191 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.348 -0.194 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.843 -0.194 0 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.338 -0.195 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.834 -0.195 0 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.014 -0.001 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.023 -0.002 21 0 30 0
29SEP27 6.75 P 0.065 0.065 0.065 0.036 -0.003 21 10 10 +10
29SEP27 7.00 P 0.000 0.000 0.000 0.053 -0.006 21 0 100 0
29SEP27 7.25 P 0.100 0.100 0.100 0.077 -0.008 21 200 293 +200
29SEP27 7.50 P 0.000 0.000 0.000 0.109 -0.010 21 0 40 0
29SEP27 7.75 P 0.000 0.000 0.000 0.149 -0.014 21 0 65 0
29SEP27 8.00 P 0.000 0.000 0.000 0.197 -0.021 22 0 30 0
29SEP27 8.25 P 0.260 0.260 0.260 0.257 -0.025 22 2 262 +2
29SEP27 8.50 P 0.000 0.000 0.000 0.329 -0.030 22 0 1,070 0
29SEP27 8.75 P 0.000 0.000 0.000 0.410 -0.041 22 0 238 0
29SEP27 9.00 P 0.000 0.000 0.000 0.506 -0.047 22 0 130 0
29SEP27 9.25 P 0.608 0.608 0.607 0.614 -0.056 22 60 210 +60
29SEP27 9.50 P 0.726 0.726 0.711 0.732 -0.069 22 60 144 +60
29SEP27 9.75 P 0.845 0.861 0.834 0.868 -0.073 22 90 4,162 +90
29SEP27 10.00 P 0.000 0.000 0.000 1.011 -0.089 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.318 -0.130 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 1.661 -0.175 21 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.089 -0.154 22 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.507 -0.162 22 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.947 -0.172 22 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.404 -0.180 21 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.877 -0.184 20 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.359 -0.190 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.849 -0.192 0 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.341 -0.194 0 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.835 -0.194 0 0 0 0
TOTAL PUT 10,203 319,562 +5,965
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.695
29SEP26 4.00 C 0.000 0.000 0.000 3.706 +0.152 99 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.605 +0.151 90 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.505 +0.151 85 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.406 +0.152 86 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.306 +0.152 82 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.207 +0.152 82 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 3.106 +0.151 74 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.006 +0.151 70 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.907 +0.152 71 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.807 +0.151 67 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.707 +0.151 64 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.458 +0.152 59 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.209 +0.152 54 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.961 +0.154 50 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.714 +0.156 47 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.458 +0.150 25 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.217 +0.158 35 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.960 +0.136 21 0 6,894 0
29SEP26 7.00 C 0.000 0.000 0.000 0.716 +0.158 21 0 4,846 0
29SEP26 7.25 C 0.000 0.000 0.000 0.483 +0.129 20 0 15,433 0
29SEP26 7.50 C 0.304 0.304 0.292 0.288 +0.096 20 133 7,774 0
29SEP26 7.75 C 0.130 0.169 0.130 0.146 +0.058 20 468 6,039 +108
29SEP26 8.00 C 0.077 0.077 0.058 0.066 +0.033 21 543 3,738 +430
29SEP26 8.25 C 0.031 0.032 0.022 0.024 +0.013 21 236 2,308 +202
29SEP26 8.50 C 0.010 0.010 0.010 0.007 +0.004 21 10 1,080 +10
29SEP26 8.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.314 +0.149 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.214 +0.148 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.106 +0.140 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 3.006 +0.139 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.916 +0.149 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.817 +0.149 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.718 +0.150 36 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.470 +0.151 37 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.222 +0.152 35 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.974 +0.152 32 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.714 +0.141 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.465 +0.157 0 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.221 +0.140 0 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.987 +0.141 20 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.758 +0.149 20 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.547 +0.122 20 0 977 0
29OCT26 7.50 C 0.000 0.000 0.000 0.372 +0.096 20 0 730 0
29OCT26 7.75 C 0.241 0.241 0.241 0.232 +0.066 20 45 849 +41
29OCT26 8.00 C 0.113 0.145 0.113 0.140 +0.048 20 340 1,008 +155
29OCT26 8.25 C 0.000 0.000 0.000 0.079 +0.029 21 0 1,077 0
29OCT26 8.50 C 0.044 0.044 0.044 0.040 +0.016 21 4 909 0
29OCT26 8.75 C 0.027 0.027 0.027 0.019 +0.008 21 10 132 +10
29OCT26 9.00 C 0.000 0.000 0.000 0.008 +0.003 20 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 +0.002 21 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 3.006 +0.128 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.916 +0.149 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.817 +0.149 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.718 +0.138 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.470 +0.138 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.222 +0.138 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.974 +0.152 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.726 +0.153 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.484 +0.164 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.245 +0.133 18 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 1.023 +0.134 21 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.784 +0.115 18 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.610 +0.116 21 0 363 0
27NOV26 7.50 C 0.460 0.460 0.460 0.444 +0.093 21 40 1,334 0
27NOV26 7.75 C 0.000 0.000 0.000 0.310 +0.071 21 0 248 0
27NOV26 8.00 C 0.198 0.198 0.192 0.210 +0.055 21 40 455 -40
27NOV26 8.25 C 0.138 0.138 0.138 0.138 +0.041 21 50 293 +50
27NOV26 8.50 C 0.094 0.094 0.094 0.087 +0.026 21 3 495 0
27NOV26 8.75 C 0.000 0.000 0.000 0.051 +0.016 21 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.029 +0.010 21 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.016 +0.006 21 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.009 +0.004 21 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.514 +0.138 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.418 +0.145 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.317 +0.142 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.221 +0.146 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.119 +0.138 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 3.019 +0.137 0 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.920 +0.140 0 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.823 +0.143 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.724 +0.142 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.477 +0.142 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.234 +0.145 0 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.989 +0.145 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.746 +0.141 25 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.504 +0.139 24 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.268 +0.151 23 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 1.032 +0.134 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.821 +0.128 21 0 1,135 0
30DEC26 7.25 C 0.000 0.000 0.000 0.649 +0.122 22 0 1,637 0
30DEC26 7.50 C 0.000 0.000 0.000 0.486 +0.100 22 0 807 0
30DEC26 7.75 C 0.367 0.367 0.367 0.350 +0.078 22 10 925 0
30DEC26 8.00 C 0.000 0.000 0.000 0.244 +0.061 22 0 4,789 0
30DEC26 8.25 C 0.000 0.000 0.000 0.164 +0.044 21 0 749 0
30DEC26 8.50 C 0.000 0.000 0.000 0.106 +0.031 21 0 282 0
30DEC26 8.75 C 0.000 0.000 0.000 0.067 +0.022 21 0 315 0
30DEC26 9.00 C 0.000 0.000 0.000 0.041 +0.014 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.025 +0.009 21 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.014 +0.005 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 +0.003 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 +0.002 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.418 +0.139 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.317 +0.138 0 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.221 +0.141 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.119 +0.138 0 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 3.020 +0.138 0 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.922 +0.137 0 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.823 +0.137 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.724 +0.138 0 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.477 +0.138 0 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.235 +0.146 0 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.991 +0.146 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.752 +0.124 23 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.518 +0.120 23 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.296 +0.116 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.078 +0.130 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.889 +0.118 22 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.734 +0.120 22 0 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.590 +0.103 22 0 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.470 +0.089 22 30 484 +30
30MAR27 8.00 C 0.000 0.000 0.000 0.368 +0.076 22 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.284 +0.063 22 0 425 0
30MAR27 8.50 C 0.000 0.000 0.000 0.216 +0.052 22 0 367 0
30MAR27 8.75 C 0.000 0.000 0.000 0.163 +0.043 22 0 432 0
30MAR27 9.00 C 0.138 0.138 0.137 0.121 +0.034 22 14 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.089 +0.028 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.064 +0.020 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.046 +0.015 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.033 +0.012 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.016 +0.006 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.008 +0.003 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.318 +0.138 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.221 +0.141 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.119 +0.138 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 3.020 +0.137 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.922 +0.137 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.823 +0.137 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.724 +0.138 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.479 +0.140 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.237 +0.125 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.004 +0.124 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.776 +0.119 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.560 +0.117 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.352 +0.111 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.177 +0.153 23 0 70 0
29JUN27 7.00 C 0.000 0.000 0.000 0.977 +0.125 21 0 483 0
29JUN27 7.25 C 0.000 0.000 0.000 0.838 +0.116 22 0 816 0
29JUN27 7.50 C 0.000 0.000 0.000 0.702 +0.098 22 0 132 0
29JUN27 7.75 C 0.000 0.000 0.000 0.582 +0.088 22 0 224 0
29JUN27 8.00 C 0.495 0.495 0.495 0.486 +0.081 22 100 431 -26
29JUN27 8.25 C 0.000 0.000 0.000 0.396 +0.071 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.318 +0.058 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.256 +0.051 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.204 +0.044 22 0 24 0
29JUN27 9.25 C 0.170 0.170 0.170 0.161 +0.037 22 10 178 +10
29JUN27 9.50 C 0.000 0.000 0.000 0.125 +0.029 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.099 +0.026 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.076 +0.021 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.045 +0.014 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.026 +0.008 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.015 +0.005 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.922 +0.137 0 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.823 +0.137 0 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.724 +0.136 0 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.481 +0.136 0 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.243 +0.131 20 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 2.012 +0.119 20 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.795 +0.118 21 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.585 +0.113 20 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.386 +0.106 20 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 1.215 +0.077 20 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 1.094 +0.138 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.919 +0.094 21 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.790 +0.084 21 0 690 0
29SEP27 7.75 C 0.000 0.000 0.000 0.693 +0.095 22 0 193 0
29SEP27 8.00 C 0.000 0.000 0.000 0.578 +0.072 21 0 54 0
29SEP27 8.25 C 0.000 0.000 0.000 0.486 +0.060 21 0 30 0
29SEP27 8.50 C 0.000 0.000 0.000 0.412 +0.058 21 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.345 +0.050 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.286 +0.042 22 0 0 0
29SEP27 9.25 C 0.221 0.221 0.221 0.239 +0.040 22 42 42 +42
29SEP27 9.50 C 0.000 0.000 0.000 0.195 +0.030 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.165 +0.029 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.140 +0.025 22 0 10 0
29SEP27 10.50 C 0.000 0.000 0.000 0.093 +0.017 22 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.061 +0.012 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.039 +0.008 22 0 0 0
TOTAL CALL 2,128 125,568 +1,022
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 90 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 87 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 83 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 80 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 77 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 74 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 72 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 69 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 66 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 21,142 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2,904 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 -0.002 21 0 6,663 0
29SEP26 7.00 P 0.019 0.019 0.019 0.007 -0.008 21 90 16,262 -90
29SEP26 7.25 P 0.035 0.036 0.032 0.028 -0.027 21 105 5,377 +82
29SEP26 7.50 P 0.102 0.102 0.070 0.085 -0.057 21 230 5,761 +160
29SEP26 7.75 P 0.174 0.198 0.172 0.196 -0.094 21 170 1,116 +170
29SEP26 8.00 P 0.000 0.000 0.000 0.364 -0.127 22 0 375 0
29SEP26 8.25 P 0.000 0.000 0.000 0.567 -0.140 20 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.805 -0.150 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.055 -0.186 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.305 -0.191 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.555 -0.191 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.805 -0.191 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.055 -0.191 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.305 -0.191 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.805 -0.191 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.305 -0.184 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.808 -0.181 72 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,160 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,626 0
29OCT26 6.50 P 0.016 0.016 0.016 0.004 -0.003 21 25 1,200 0
29OCT26 6.75 P 0.000 0.000 0.000 0.012 -0.008 21 0 1,794 0
29OCT26 7.00 P 0.042 0.046 0.042 0.033 -0.020 21 241 7,653 +211
29OCT26 7.25 P 0.077 0.077 0.077 0.077 -0.037 21 50 2,526 +50
29OCT26 7.50 P 0.136 0.136 0.135 0.153 -0.061 21 60 2,509 0
29OCT26 7.75 P 0.246 0.256 0.241 0.269 -0.087 21 329 1,380 +286
29OCT26 8.00 P 0.398 0.398 0.392 0.426 -0.111 21 60 60 +52
29OCT26 8.25 P 0.000 0.000 0.000 0.604 -0.125 20 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 0.820 -0.139 20 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.057 -0.184 21 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.305 -0.191 0 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.557 -0.189 27 0 30 0
29OCT26 9.50 P 0.000 0.000 0.000 1.805 -0.191 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.055 -0.191 0 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.305 -0.191 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.807 -0.189 42 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.307 -0.182 48 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.808 -0.182 53 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.005 -0.004 21 0 120 0
27NOV26 6.50 P 0.000 0.000 0.000 0.014 -0.008 21 0 625 0
27NOV26 6.75 P 0.052 0.052 0.052 0.033 -0.016 21 10 288 0
27NOV26 7.00 P 0.000 0.000 0.000 0.068 -0.028 21 0 374 0
27NOV26 7.25 P 0.127 0.127 0.125 0.125 -0.045 21 50 521 +50
27NOV26 7.50 P 0.201 0.235 0.201 0.213 -0.063 21 1,602 2,510 +1,453
27NOV26 7.75 P 0.325 0.325 0.319 0.329 -0.087 21 60 630 +60
27NOV26 8.00 P 0.498 0.498 0.484 0.484 -0.102 22 80 303 +80
27NOV26 8.25 P 0.000 0.000 0.000 0.647 -0.116 21 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.848 -0.130 21 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.070 -0.171 21 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.338 -0.158 27 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.578 -0.168 29 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 1.832 -0.164 33 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.082 -0.164 36 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.332 -0.164 39 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.832 -0.164 44 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.332 -0.157 49 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 3.832 -0.158 54 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 528 0
30DEC26 5.50 P 0.016 0.016 0.016 0.001 -0.001 21 91 935 -81
30DEC26 5.75 P 0.000 0.000 0.000 0.004 -0.001 22 0 1,357 0
30DEC26 6.00 P 0.029 0.029 0.029 0.009 -0.004 21 10 1,098 -10
30DEC26 6.25 P 0.000 0.000 0.000 0.021 -0.008 21 0 1,902 0
30DEC26 6.50 P 0.056 0.061 0.055 0.042 -0.016 21 492 4,260 +261
30DEC26 6.75 P 0.085 0.090 0.085 0.081 -0.025 21 45 4,385 -5
30DEC26 7.00 P 0.129 0.129 0.129 0.138 -0.038 21 75 938 +75
30DEC26 7.25 P 0.202 0.207 0.202 0.213 -0.055 21 25 866 +15
30DEC26 7.50 P 0.297 0.311 0.297 0.314 -0.071 20 60 638 +60
30DEC26 7.75 P 0.000 0.000 0.000 0.446 -0.084 20 0 173 0
30DEC26 8.00 P 0.000 0.000 0.000 0.602 -0.100 20 0 182 0
30DEC26 8.25 P 0.000 0.000 0.000 0.804 -0.113 21 0 2 0
30DEC26 8.50 P 0.000 0.000 0.000 1.005 -0.124 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.224 -0.134 21 0 2 0
30DEC26 9.00 P 0.000 0.000 0.000 1.452 -0.125 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.687 -0.130 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.926 -0.129 22 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.165 -0.133 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.409 -0.136 17 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 2.902 -0.132 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.395 -0.134 0 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 3.890 -0.129 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.005 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.010 -0.001 22 0 46 0
30MAR27 5.75 P 0.041 0.041 0.041 0.020 -0.003 22 2 690 -2
30MAR27 6.00 P 0.000 0.000 0.000 0.037 -0.006 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.065 -0.010 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.105 -0.017 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.160 -0.027 22 0 2,751 0
30MAR27 7.00 P 0.216 0.216 0.216 0.226 -0.039 21 10 2,118 0
30MAR27 7.25 P 0.000 0.000 0.000 0.315 -0.050 21 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.424 -0.071 21 0 110 0
30MAR27 7.75 P 0.000 0.000 0.000 0.556 -0.084 21 0 30 0
30MAR27 8.00 P 0.000 0.000 0.000 0.706 -0.098 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.894 -0.094 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.082 -0.104 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.286 -0.094 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.502 -0.099 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.723 -0.109 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.952 -0.114 22 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.190 -0.132 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.426 -0.135 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.908 -0.140 20 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.400 -0.140 0 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 3.899 -0.125 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 0.000 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 -0.001 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 0.000 22 0 360 0
29JUN27 5.25 P 0.041 0.041 0.041 0.013 -0.002 22 2 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.024 -0.004 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.041 -0.007 21 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.068 -0.010 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.105 -0.015 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.156 -0.021 22 0 433 0
29JUN27 6.75 P 0.000 0.000 0.000 0.222 -0.029 22 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.298 -0.044 22 0 727 0
29JUN27 7.25 P 0.377 0.377 0.377 0.390 -0.058 21 10 767 0
29JUN27 7.50 P 0.488 0.488 0.488 0.505 -0.068 21 10 235 0
29JUN27 7.75 P 0.000 0.000 0.000 0.636 -0.066 21 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.772 -0.101 21 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 0.941 -0.102 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.135 -0.088 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.333 -0.092 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.538 -0.099 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.754 -0.104 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.977 -0.108 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.205 -0.117 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.442 -0.119 22 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 2.916 -0.132 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.408 -0.133 23 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.899 -0.125 22 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.010 -0.002 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.016 -0.004 22 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.028 -0.006 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.046 -0.009 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.072 -0.013 22 0 10 0
29SEP27 6.00 P 0.130 0.130 0.130 0.108 -0.018 22 10 46 +10
29SEP27 6.25 P 0.000 0.000 0.000 0.154 -0.025 22 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.214 -0.032 22 0 10 0
29SEP27 6.75 P 0.000 0.000 0.000 0.289 -0.038 22 0 148 0
29SEP27 7.00 P 0.000 0.000 0.000 0.379 -0.045 22 0 8 0
29SEP27 7.25 P 0.000 0.000 0.000 0.483 -0.055 22 0 60 0
29SEP27 7.50 P 0.000 0.000 0.000 0.601 -0.067 22 0 169 0
29SEP27 7.75 P 0.713 0.736 0.713 0.739 -0.073 23 45 500 0
29SEP27 8.00 P 0.872 0.872 0.872 0.890 -0.083 23 30 197 -30
29SEP27 8.25 P 0.000 0.000 0.000 1.046 -0.103 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.234 -0.100 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.426 -0.102 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.628 -0.102 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.842 -0.095 24 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.057 -0.094 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.270 -0.101 25 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.493 -0.102 25 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.949 -0.122 24 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.422 -0.120 24 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 3.906 -0.124 24 0 0 0
TOTAL PUT 4,079 220,505 +2,857
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.480
29SEP26 3.60 C 0.000 0.000 0.000 1.887 +0.066 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.788 +0.067 52 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.688 +0.064 45 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.588 +0.063 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.488 +0.063 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.388 +0.066 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.289 +0.064 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.189 +0.067 30 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.080 +0.061 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.981 +0.065 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.881 +0.067 0 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.782 +0.071 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.683 +0.073 0 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.584 +0.074 0 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.487 +0.074 0 0 513 0
29SEP26 5.25 C 0.000 0.000 0.000 0.263 +0.065 17 0 271 0
29SEP26 5.50 C 0.097 0.105 0.097 0.105 +0.035 19 31 416 -12
29SEP26 5.75 C 0.038 0.038 0.035 0.030 +0.013 19 46 381 -14
29SEP26 6.00 C 0.000 0.000 0.000 0.006 +0.003 20 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.887 +0.054 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.788 +0.052 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.688 +0.052 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.588 +0.051 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.488 +0.052 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.388 +0.051 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.289 +0.054 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.189 +0.056 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.086 +0.055 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.988 +0.059 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.890 +0.062 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.792 +0.063 0 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.696 +0.064 0 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.610 +0.070 18 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.512 +0.064 16 0 30 0
29OCT26 5.25 C 0.326 0.326 0.326 0.315 +0.057 18 30 44 -18
29OCT26 5.50 C 0.174 0.174 0.174 0.168 +0.039 19 65 215 +65
29OCT26 5.75 C 0.089 0.089 0.089 0.081 +0.025 20 60 210 +60
29OCT26 6.00 C 0.040 0.040 0.040 0.031 +0.011 20 60 270 +60
29OCT26 6.25 C 0.000 0.000 0.000 0.010 +0.003 20 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.602 +0.055 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.504 +0.056 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.405 +0.068 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.307 +0.062 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.209 +0.076 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.110 +0.079 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.012 +0.066 17 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.916 +0.077 19 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.822 +0.076 19 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.730 +0.068 20 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.641 +0.066 20 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.554 +0.068 19 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.366 +0.055 20 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.224 +0.042 20 0 2 0
27NOV26 5.75 C 0.129 0.129 0.129 0.127 +0.028 20 15 15 +13
27NOV26 6.00 C 0.000 0.000 0.000 0.067 +0.019 21 0 18 0
27NOV26 6.25 C 0.000 0.000 0.000 0.031 +0.010 21 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.013 +0.004 20 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.006 +0.002 21 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.901 +0.063 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.802 +0.053 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.703 +0.053 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.604 +0.057 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.505 +0.057 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.407 +0.057 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.308 +0.059 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.210 +0.063 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.112 +0.065 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.015 +0.067 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.920 +0.070 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.827 +0.071 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.736 +0.072 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.649 +0.071 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.562 +0.069 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.366 +0.045 19 0 0 0
30DEC26 5.50 C 0.240 0.240 0.220 0.228 +0.036 19 485 444 +433
30DEC26 5.75 C 0.000 0.000 0.000 0.129 +0.024 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.067 +0.014 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.031 +0.006 19 0 2 0
30DEC26 6.50 C 0.000 0.000 0.000 0.014 +0.003 19 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.901 +0.055 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.802 +0.053 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.703 +0.053 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.604 +0.054 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.506 +0.054 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.409 +0.058 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.310 +0.059 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.214 +0.062 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.119 +0.065 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.026 +0.066 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.935 +0.067 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.847 +0.067 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.763 +0.065 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.683 +0.064 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.607 +0.060 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.441 +0.049 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.308 +0.042 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.209 +0.026 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.136 +0.015 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.087 +0.009 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.054 +0.005 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 +0.004 20 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 +0.001 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 0.000 20 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.901 +0.055 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.802 +0.053 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.704 +0.054 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.606 +0.056 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.510 +0.058 19 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.415 +0.060 21 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.320 +0.064 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.228 +0.067 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.139 +0.071 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.052 +0.074 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.969 +0.076 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.889 +0.076 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.813 +0.076 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.741 +0.075 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.672 +0.072 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.520 +0.063 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.394 +0.052 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.296 +0.045 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.217 +0.036 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.157 +0.030 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.111 +0.023 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.077 +0.017 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.053 +0.012 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.036 +0.009 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.023 +0.006 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.016 +0.005 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.419 +0.064 20 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.328 +0.055 20 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.239 +0.054 20 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.152 +0.053 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.070 +0.051 20 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.991 +0.050 20 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.915 +0.046 20 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.843 +0.044 20 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.775 +0.041 20 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.710 +0.041 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.565 +0.037 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.448 +0.037 20 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.351 +0.045 20 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.288 +0.040 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.220 +0.033 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.166 +0.027 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.124 +0.021 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.091 +0.016 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.066 +0.011 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.048 +0.009 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.035 +0.008 21 0 0 0
TOTAL CALL 792 5,784 +587
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.004 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 -0.007 20 0 599 0
29SEP26 5.25 P 0.036 0.036 0.030 0.030 -0.026 19 124 549 +2
29SEP26 5.50 P 0.141 0.141 0.141 0.122 -0.058 20 21 236 +21
29SEP26 5.75 P 0.000 0.000 0.000 0.299 -0.080 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.533 -0.087 27 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.781 -0.089 34 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.031 -0.089 42 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.281 -0.089 49 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.531 -0.089 56 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.781 -0.089 62 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.031 -0.089 68 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.281 -0.089 74 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.531 -0.089 80 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 -0.002 21 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.004 -0.003 20 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.007 -0.005 20 0 34 0
29OCT26 4.90 P 0.017 0.017 0.017 0.013 -0.009 20 35 228 +5
29OCT26 5.00 P 0.026 0.026 0.026 0.022 -0.015 20 36 60 +36
29OCT26 5.25 P 0.087 0.087 0.069 0.072 -0.031 20 112 90 -35
29OCT26 5.50 P 0.171 0.171 0.171 0.175 -0.051 20 1 142 0
29OCT26 5.75 P 0.000 0.000 0.000 0.337 -0.075 21 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.549 -0.071 23 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.789 -0.081 27 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.039 -0.081 33 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.289 -0.081 38 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.539 -0.081 43 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.789 -0.081 48 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.039 -0.081 52 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.289 -0.081 57 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.004 -0.003 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.007 -0.005 20 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.012 -0.007 20 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.020 -0.010 21 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.031 -0.015 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.047 -0.019 21 0 22 0
27NOV26 5.25 P 0.111 0.111 0.111 0.111 -0.029 21 19 45 +19
27NOV26 5.50 P 0.000 0.000 0.000 0.217 -0.047 21 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.375 -0.062 22 0 29 0
27NOV26 6.00 P 0.000 0.000 0.000 0.570 -0.060 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.789 -0.083 23 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.039 -0.081 28 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.289 -0.081 32 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.539 -0.081 37 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.789 -0.081 41 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.039 -0.081 44 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.289 -0.081 48 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 -0.002 19 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 -0.002 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.005 -0.004 19 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.008 -0.007 19 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.014 -0.009 19 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.021 -0.014 19 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.033 -0.018 19 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.048 -0.024 19 0 4 0
30DEC26 4.90 P 0.077 0.077 0.077 0.064 -0.034 19 39 39 +35
30DEC26 5.00 P 0.000 0.000 0.000 0.094 -0.037 20 0 6 0
30DEC26 5.25 P 0.186 0.186 0.185 0.187 -0.048 20 33 54 +33
30DEC26 5.50 P 0.316 0.316 0.312 0.310 -0.062 19 400 400 +396
30DEC26 5.75 P 0.000 0.000 0.000 0.475 -0.080 18 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.692 -0.058 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.913 -0.057 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.145 -0.056 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.384 -0.058 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.627 -0.051 16 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.871 -0.055 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.117 -0.051 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.363 -0.052 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 -0.001 20 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 -0.004 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.007 -0.005 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.011 -0.006 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.016 -0.009 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.022 -0.012 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.032 -0.014 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.045 -0.016 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.060 -0.019 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.079 -0.023 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.102 -0.027 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.130 -0.029 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.159 -0.036 20 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.254 -0.050 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.375 -0.080 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.545 -0.062 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.734 -0.062 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.943 -0.058 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.164 -0.056 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.395 -0.053 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.633 -0.052 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.874 -0.053 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.118 -0.055 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.364 -0.056 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.004 -0.001 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.010 -0.002 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.014 -0.003 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.020 -0.003 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.027 -0.005 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.036 -0.008 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.049 -0.008 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.063 -0.011 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.081 -0.012 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.101 -0.015 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.125 -0.015 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.150 -0.019 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.178 -0.022 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.210 -0.026 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.310 -0.034 20 0 300 0
29JUN27 5.50 P 0.000 0.000 0.000 0.438 -0.043 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.591 -0.050 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.772 -0.049 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.970 -0.050 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.182 -0.051 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.407 -0.049 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.639 -0.074 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.878 -0.077 19 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.120 -0.054 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.365 -0.077 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.044 -0.009 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.057 -0.009 21 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.071 -0.013 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.089 -0.014 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.109 -0.017 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.133 -0.019 21 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.159 -0.023 21 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.190 -0.024 21 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.223 -0.029 21 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.261 -0.031 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.370 -0.041 21 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.503 -0.032 21 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.659 -0.031 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.834 -0.034 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.022 -0.032 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.223 -0.038 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.433 -0.046 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.654 -0.059 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.886 -0.069 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.126 -0.077 19 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.371 -0.082 19 0 0 0
TOTAL PUT 820 4,967 +512
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 ($0.001) CLOSING PRICE HK$ 9.060
29SEP26 6.50 C 0.000 0.000 0.000 2.575 -0.096 49 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.326 -0.089 45 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.076 -0.095 39 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.827 -0.118 35 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.576 -0.119 26 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.329 -0.092 27 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.077 -0.089 18 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.828 -0.088 15 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.585 -0.081 15 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.363 -0.053 15 0 0 0
29SEP26 9.00 C 0.170 0.201 0.170 0.186 +0.009 15 58 94 +50
29SEP26 9.25 C 0.082 0.092 0.082 0.080 +0.014 15 92 900 +2
29SEP26 9.50 C 0.043 0.043 0.043 0.025 0.000 15 10 1,064 +10
29SEP26 9.75 C 0.018 0.018 0.018 0.006 -0.001 15 30 317 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 16 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 43 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 48 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 53 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 57 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 61 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 65 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 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 76 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 79 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 83 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.593 -0.120 36 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.345 -0.118 34 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.099 -0.114 32 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.851 -0.094 29 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.602 -0.093 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.358 -0.100 23 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.102 -0.064 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.866 -0.050 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.645 -0.021 17 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.452 +0.036 17 0 0 0
29OCT26 9.00 C 0.291 0.291 0.291 0.295 +0.057 17 2 334 +2
29OCT26 9.25 C 0.000 0.000 0.000 0.181 +0.033 17 0 673 0
29OCT26 9.50 C 0.000 0.000 0.000 0.101 +0.019 17 0 289 0
29OCT26 9.75 C 0.000 0.000 0.000 0.051 +0.010 17 0 193 0
29OCT26 10.00 C 0.047 0.047 0.047 0.024 +0.005 17 50 255 +35
29OCT26 10.50 C 0.028 0.028 0.028 0.004 0.000 17 30 266 +30
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 18 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.368 -0.095 32 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.121 -0.092 29 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.875 -0.070 26 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.629 -0.066 23 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.385 -0.073 21 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.137 -0.064 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.914 -0.002 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.709 +0.043 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.529 +0.073 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.381 +0.056 18 0 60 0
27NOV26 9.25 C 0.260 0.284 0.260 0.262 +0.031 18 32 90 +30
27NOV26 9.50 C 0.000 0.000 0.000 0.174 +0.020 18 0 64 0
27NOV26 9.75 C 0.000 0.000 0.000 0.108 +0.011 18 0 42 0
27NOV26 10.00 C 0.000 0.000 0.000 0.064 +0.006 18 0 1 0
27NOV26 10.50 C 0.000 0.000 0.000 0.020 +0.001 18 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.005 0.000 18 0 40 0
27NOV26 11.50 C 0.000 0.000 0.000 0.002 0.000 19 0 60 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 1,241 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.642 -0.071 33 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.396 -0.067 30 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.152 -0.061 28 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.906 -0.057 25 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.663 -0.050 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.424 -0.034 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.181 -0.020 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.970 +0.054 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.776 +0.067 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.587 +0.033 17 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.459 +0.055 18 0 174 0
30DEC26 9.25 C 0.000 0.000 0.000 0.341 +0.042 18 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.247 +0.025 19 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.173 +0.014 19 0 151 0
30DEC26 10.00 C 0.150 0.150 0.150 0.116 +0.009 18 10 130 +10
30DEC26 10.50 C 0.000 0.000 0.000 0.049 +0.003 18 20 151 -20
30DEC26 11.00 C 0.055 0.056 0.055 0.018 0.000 18 80 460 +75
30DEC26 11.50 C 0.000 0.000 0.000 0.007 0.000 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 0.000 18 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 19 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 29 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 36 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 2.708 -0.005 28 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.464 +0.001 26 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.224 +0.011 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.986 +0.023 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.754 +0.041 21 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.530 +0.072 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.319 +0.073 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.107 +0.083 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.930 +0.076 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.770 +0.054 19 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.610 +0.056 18 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.506 +0.052 19 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.414 +0.044 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.324 +0.036 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.250 +0.028 19 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.143 +0.016 19 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.078 +0.011 19 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.041 +0.006 19 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.020 +0.003 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.010 +0.001 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.004 0.000 18 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 19 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 20 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 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.761 +0.048 31 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.521 +0.058 28 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.286 +0.057 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.056 +0.055 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.832 +0.050 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.620 +0.048 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.421 +0.063 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.236 +0.042 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.050 -0.028 21 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.899 -0.039 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.750 -0.059 21 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.640 -0.034 21 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.553 -0.024 22 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.458 -0.029 22 0 60 0
29JUN27 10.00 C 0.398 0.398 0.398 0.376 -0.037 22 30 70 +30
29JUN27 10.50 C 0.000 0.000 0.000 0.249 -0.039 22 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.162 -0.046 22 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.102 -0.040 22 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.063 -0.032 22 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.039 -0.023 22 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.023 -0.017 21 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.014 -0.011 22 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.008 -0.008 21 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.004 -0.006 21 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.526 +0.058 27 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.291 +0.054 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.068 +0.056 24 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.850 +0.039 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.643 +0.011 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.449 -0.016 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.271 -0.035 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.090 -0.105 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.946 -0.113 21 0 0 0
29SEP27 9.00 C 0.840 0.840 0.840 0.796 -0.134 21 30 30 +30
29SEP27 9.25 C 0.000 0.000 0.000 0.698 -0.093 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.613 -0.078 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.521 -0.078 22 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.439 -0.081 22 0 0 0
29SEP27 10.50 C 0.000 0.000 0.000 0.311 -0.075 22 0 0 0
29SEP27 11.00 C 0.000 0.000 0.000 0.217 -0.079 22 0 3 0
29SEP27 11.50 C 0.000 0.000 0.000 0.150 -0.066 22 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.102 -0.052 21 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.069 -0.039 21 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.046 -0.029 21 0 0 0
TOTAL CALL 474 29,061 +284
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 28 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 19 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 -0.006 15 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.008 -0.019 15 0 503 0
29SEP26 8.75 P 0.000 0.000 0.000 0.037 -0.044 15 0 742 0
29SEP26 9.00 P 0.133 0.139 0.112 0.112 -0.074 15 35 1,254 +20
29SEP26 9.25 P 0.290 0.290 0.250 0.252 -0.108 15 3 431 -1
29SEP26 9.50 P 0.000 0.000 0.000 0.452 -0.115 15 0 313 0
29SEP26 9.75 P 0.000 0.000 0.000 0.690 -0.115 0 0 205 0
29SEP26 10.00 P 0.000 0.000 0.000 0.940 -0.146 0 0 142 -231
29SEP26 10.50 P 0.000 0.000 0.000 1.441 -0.131 29 0 170 -769
29SEP26 11.00 P 0.000 0.000 0.000 1.941 -0.175 37 0 0 -377
29SEP26 11.50 P 0.000 0.000 0.000 2.442 -0.080 45 0 205 -9
29SEP26 12.00 P 0.000 0.000 0.000 2.941 -0.082 50 0 455 -53
29SEP26 12.50 P 0.000 0.000 0.000 3.441 -0.105 57 0 0 -42
29SEP26 13.00 P 0.000 0.000 0.000 3.943 -0.062 66 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.441 -0.105 68 0 0 -13
29SEP26 14.00 P 0.000 0.000 0.000 4.941 -0.080 74 0 205 -58
29SEP26 14.50 P 0.000 0.000 0.000 5.441 -0.080 79 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.941 -0.081 84 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.441 -0.111 88 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.941 -0.080 93 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.442 -0.079 100 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.941 -0.104 102 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.441 -0.080 106 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 19 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.002 -0.002 17 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.006 -0.007 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.019 -0.013 17 0 80 0
29OCT26 8.50 P 0.052 0.052 0.052 0.049 -0.025 17 11 160 0
29OCT26 8.75 P 0.000 0.000 0.000 0.102 -0.046 17 0 83 0
29OCT26 9.00 P 0.000 0.000 0.000 0.195 -0.065 17 0 434 0
29OCT26 9.25 P 0.000 0.000 0.000 0.330 -0.084 17 0 73 0
29OCT26 9.50 P 0.480 0.480 0.480 0.504 -0.098 17 2 57 +2
29OCT26 9.75 P 0.000 0.000 0.000 0.711 -0.108 17 0 84 0
29OCT26 10.00 P 0.965 0.965 0.965 0.943 -0.143 17 1 71 +1
29OCT26 10.50 P 0.000 0.000 0.000 1.441 -0.131 22 0 0 -100
29OCT26 11.00 P 0.000 0.000 0.000 1.941 -0.175 28 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.442 -0.091 34 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.941 -0.082 38 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.441 -0.105 42 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.943 -0.062 48 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.442 -0.104 52 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.942 -0.079 56 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.442 -0.091 60 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.004 -0.003 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.009 -0.008 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.022 -0.014 18 0 10 0
27NOV26 8.25 P 0.000 0.000 0.000 0.046 -0.026 18 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.089 -0.039 17 0 60 0
27NOV26 8.75 P 0.000 0.000 0.000 0.155 -0.055 17 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.257 -0.065 17 0 63 0
27NOV26 9.25 P 0.000 0.000 0.000 0.394 -0.082 18 0 38 0
27NOV26 9.50 P 0.000 0.000 0.000 0.565 -0.097 18 0 105 0
27NOV26 9.75 P 0.000 0.000 0.000 0.746 -0.080 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.961 -0.125 18 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.441 -0.131 19 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.941 -0.175 24 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.442 -0.091 29 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.942 -0.081 33 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.442 -0.104 37 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.943 -0.062 42 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.442 -0.104 45 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.942 -0.092 48 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.442 -0.091 51 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.005 -0.004 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.011 -0.008 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.023 -0.013 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.043 -0.023 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.079 -0.034 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.132 -0.046 18 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.209 -0.057 18 0 368 0
30DEC26 9.00 P 0.335 0.335 0.335 0.309 -0.072 18 2 461 +2
30DEC26 9.25 P 0.000 0.000 0.000 0.445 -0.105 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.624 -0.056 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.786 -0.130 18 0 65 0
30DEC26 10.00 P 0.000 0.000 0.000 0.988 -0.108 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.448 -0.124 19 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.943 -0.173 23 0 85 -107
30DEC26 11.50 P 0.000 0.000 0.000 2.443 -0.090 27 0 10 -170
30DEC26 12.00 P 0.000 0.000 0.000 2.942 -0.081 30 0 225 -6
30DEC26 12.50 P 0.000 0.000 0.000 3.443 -0.103 34 0 100 -63
30DEC26 13.00 P 0.000 0.000 0.000 3.943 -0.062 37 0 0 -2
30DEC26 13.50 P 0.000 0.000 0.000 4.444 -0.102 41 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.943 -0.091 43 0 30 -10
30DEC26 14.50 P 0.000 0.000 0.000 5.443 -0.090 46 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.941 -0.081 48 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.441 -0.111 50 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.943 -0.078 54 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.443 -0.078 57 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.943 -0.102 59 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.443 -0.078 62 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.006 -0.003 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.012 -0.005 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.024 -0.008 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.043 -0.011 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.067 -0.015 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.105 -0.022 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.156 -0.031 18 0 288 0
30MAR27 8.50 P 0.224 0.224 0.224 0.225 -0.038 18 8 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.314 -0.045 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.425 -0.054 19 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.560 -0.067 19 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.706 -0.075 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.873 -0.083 19 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.058 -0.091 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.503 -0.069 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.948 -0.168 20 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.443 -0.090 22 0 10 -2
30MAR27 12.00 P 0.000 0.000 0.000 2.942 -0.081 25 0 0 -50
30MAR27 12.50 P 0.000 0.000 0.000 3.443 -0.103 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.943 -0.062 31 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.444 -0.102 34 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.943 -0.091 36 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.443 -0.090 39 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.942 -0.080 40 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.443 -0.109 43 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.943 -0.078 45 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.039 +0.009 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.061 +0.013 21 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.089 +0.016 21 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.128 +0.022 21 0 110 0
29JUN27 7.50 P 0.126 0.126 0.126 0.179 +0.028 21 4 115 +4
29JUN27 7.75 P 0.000 0.000 0.000 0.242 +0.036 21 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.317 +0.043 21 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.406 +0.053 21 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.512 +0.062 21 0 83 0
29JUN27 8.75 P 0.000 0.000 0.000 0.631 +0.069 21 0 48 0
29JUN27 9.00 P 0.000 0.000 0.000 0.761 +0.075 21 0 320 0
29JUN27 9.25 P 0.000 0.000 0.000 0.935 +0.110 21 0 399 0
29JUN27 9.50 P 0.000 0.000 0.000 1.098 +0.146 21 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.271 +0.124 21 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.411 +0.082 20 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.794 +0.069 19 0 318 0
29JUN27 11.00 P 2.192 2.192 2.192 2.207 +0.042 17 4 160 +4
29JUN27 11.50 P 2.626 2.626 2.626 2.640 -0.001 0 2 32 +2
29JUN27 12.00 P 0.000 0.000 0.000 3.087 -0.045 0 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.544 -0.052 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.014 -0.053 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.487 -0.059 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.965 -0.069 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.443 -0.090 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.090 +0.017 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.127 +0.022 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.173 +0.028 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.230 +0.035 21 0 25 0
29SEP27 7.75 P 0.000 0.000 0.000 0.301 +0.046 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.382 +0.052 21 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.475 +0.060 21 0 0 0
29SEP27 8.50 P 0.525 0.525 0.525 0.583 +0.071 21 2 4 +2
29SEP27 8.75 P 0.000 0.000 0.000 0.703 +0.077 21 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.832 +0.082 21 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.978 +0.089 20 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.167 +0.156 21 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.296 +0.093 20 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.471 +0.090 20 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.845 +0.079 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.255 +0.062 18 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.688 +0.034 17 0 10 0
29SEP27 12.00 P 0.000 0.000 0.000 3.128 -0.019 0 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.578 -0.050 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.036 -0.053 0 0 30 0
TOTAL PUT 74 15,720 -2,026
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$ 159.400
04SEP26 120.00 C 0.00 0.00 0.00 39.40 -4.61 0 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 38.40 -4.61 0 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 37.40 -4.61 0 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 36.40 -4.61 0 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 35.40 -4.61 0 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 34.40 -4.61 0 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 33.40 -4.61 0 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 32.40 -4.61 0 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 31.40 -4.61 0 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 30.40 -4.61 0 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 29.40 -4.61 0 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 28.40 -4.61 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 27.40 -4.61 0 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 26.40 -4.61 0 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 25.40 -4.61 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 24.40 -4.61 0 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 23.40 -4.61 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 22.40 -4.61 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 21.40 -4.61 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 20.40 -4.61 0 0 0 -16
04SEP26 140.00 C 0.00 0.00 0.00 19.40 -4.61 0 0 0 -13
04SEP26 141.00 C 0.00 0.00 0.00 18.40 -4.62 0 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 17.40 -4.62 0 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 16.40 -4.62 0 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 15.40 -4.63 0 0 0 -1
04SEP26 145.00 C 0.00 0.00 0.00 14.40 -4.64 0 0 0 -1
04SEP26 146.00 C 0.00 0.00 0.00 13.40 -4.65 0 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 12.40 -4.67 0 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 11.40 -4.69 0 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 10.40 -4.73 0 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 9.40 -4.77 0 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 6.90 -4.94 0 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 4.40 -5.23 0 0 0 0
04SEP26 157.50 C 0.76 0.78 0.71 1.90 -5.47 0 45 0 -2
04SEP26 160.00 C 0.20 0.20 0.20 0.00 -5.62 0 20 20 +5
04SEP26 162.50 C 5.80 5.80 0.06 0.00 -4.13 0 61 31 +15
04SEP26 165.00 C 2.33 2.33 0.06 0.00 -2.91 0 98 99 +64
04SEP26 167.50 C 2.80 2.80 0.10 0.00 -2.02 0 55 71 +41
04SEP26 170.00 C 2.00 2.00 0.10 0.00 -1.35 0 56 178 +18
04SEP26 172.50 C 0.94 0.94 0.31 0.00 -0.83 0 18 201 -11
04SEP26 175.00 C 0.33 0.33 0.33 0.00 -0.49 0 2 89 0
04SEP26 177.50 C 0.25 0.25 0.25 0.00 -0.28 0 15 114 0
04SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 88 0
04SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 100 0
04SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 43 0
04SEP26 187.50 C 0.03 0.03 0.03 0.00 -0.02 0 15 45 +15
04SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
04SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
04SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
04SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
04SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
04SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
04SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 24.35 -4.64 89 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 23.47 -4.63 89 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 22.60 -4.62 89 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 21.74 -4.61 89 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 20.90 -4.59 90 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 20.07 -4.58 90 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 19.25 -4.56 89 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 18.45 -4.54 89 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 17.67 -4.51 89 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 16.90 -4.48 89 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 16.15 -4.45 89 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 15.42 -4.41 89 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 14.71 -4.37 89 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 13.59 -4.75 84 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 12.94 -4.68 84 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 11.60 -4.29 88 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 9.95 -3.93 86 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 8.81 -3.69 88 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 7.55 -3.46 88 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 6.64 -3.26 90 0 45 0
11SEP26 165.00 C 12.00 12.00 4.90 5.74 -2.97 91 13 78 +3
11SEP26 167.50 C 0.00 0.00 0.00 4.87 -2.85 91 0 76 0
11SEP26 170.00 C 7.84 7.84 3.50 4.08 -2.72 91 26 22 +22
11SEP26 172.50 C 6.89 6.89 3.13 3.42 -2.55 91 27 15 +3
11SEP26 175.00 C 3.15 3.15 3.15 2.83 -2.15 91 2 7 -1
11SEP26 177.50 C 2.90 2.90 2.90 2.33 -2.17 90 7 10 0
11SEP26 180.00 C 2.95 2.95 2.95 1.91 -1.95 90 3 5 +3
11SEP26 182.50 C 0.00 0.00 0.00 1.55 -1.74 90 0 6 0
11SEP26 185.00 C 0.00 0.00 0.00 1.26 -1.54 90 0 1 0
11SEP26 187.50 C 0.00 0.00 0.00 1.01 -1.36 90 0 1 0
11SEP26 190.00 C 1.08 1.08 1.08 0.81 -1.19 90 1 1 +1
11SEP26 192.50 C 2.28 2.28 2.28 0.64 -1.04 90 15 15 +15
11SEP26 195.00 C 0.98 0.98 0.98 0.51 -0.89 90 1 1 -1
11SEP26 197.50 C 1.72 1.72 1.72 0.40 -0.77 90 15 15 +15
11SEP26 200.00 C 1.17 1.17 1.17 0.31 -0.66 90 15 17 +12
11SEP26 202.50 C 1.21 1.21 1.02 0.24 -0.56 90 30 30 +15
11SEP26 205.00 C 0.00 0.00 0.00 0.19 -0.47 90 0 1 0
11SEP26 207.50 C 0.00 0.00 0.00 0.14 -0.40 89 0 1 0
11SEP26 210.00 C 0.76 0.76 0.76 0.11 -0.33 90 15 5 -15
11SEP26 212.50 C 0.84 0.84 0.84 0.08 -0.27 89 15 15 +15
11SEP26 215.00 C 0.00 0.00 0.00 0.06 -0.23 89 0 25 0
11SEP26 217.50 C 0.00 0.00 0.00 0.05 -0.18 90 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.04 -0.15 90 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 89.46 -4.61 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 86.97 -4.60 114 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.47 -4.60 103 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 81.97 -4.61 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.47 -4.61 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.98 -4.60 97 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.48 -4.61 90 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.98 -4.61 77 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 69.49 -4.61 88 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 67.00 -4.61 88 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 64.52 -4.61 89 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 62.04 -4.61 89 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 59.57 -4.61 88 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 57.12 -4.61 89 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.68 -4.61 89 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 52.27 -4.60 89 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.88 -4.59 89 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 47.52 -4.59 88 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 44.60 -5.18 66 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 42.29 -5.20 72 0 4 0
29SEP26 120.00 C 0.00 0.00 0.00 40.18 -4.93 79 0 101 0
29SEP26 122.50 C 0.00 0.00 0.00 37.99 -4.54 80 0 101 0
29SEP26 125.00 C 0.00 0.00 0.00 36.39 -4.49 89 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.36 -4.39 89 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.36 -4.38 89 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 30.43 -4.32 89 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.59 -4.21 89 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 26.75 -4.24 89 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.10 -4.06 89 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 23.44 -4.03 89 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 21.87 -3.96 89 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 20.41 -3.78 89 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 18.96 -3.77 89 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 17.37 -3.91 87 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 16.88 -2.96 92 0 136 0
29SEP26 157.50 C 14.46 14.46 14.46 15.60 -2.71 91 1 105 0
29SEP26 160.00 C 0.00 0.00 0.00 14.27 -2.87 90 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 13.28 -2.36 90 0 25 0
29SEP26 165.00 C 13.02 13.02 13.02 12.31 -2.94 91 1 481 0
29SEP26 167.50 C 14.70 14.70 11.80 11.37 -2.60 91 8 35 +5
29SEP26 170.00 C 11.84 11.84 11.84 10.49 -2.54 90 1 60 +1
29SEP26 172.50 C 0.00 0.00 0.00 9.61 -2.55 90 0 106 0
29SEP26 175.00 C 9.04 9.04 8.49 8.83 -2.51 90 4 44 +4
29SEP26 177.50 C 0.00 0.00 0.00 7.90 -2.68 89 0 88 0
29SEP26 180.00 C 0.00 0.00 0.00 7.22 -2.61 89 0 176 0
29SEP26 182.50 C 10.50 10.50 10.50 6.58 -2.29 89 1 45 +1
29SEP26 185.00 C 0.00 0.00 0.00 6.05 -2.15 89 0 58 0
29SEP26 187.50 C 0.00 0.00 0.00 5.53 -1.99 89 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 5.01 -1.93 89 0 35 0
29SEP26 192.50 C 0.00 0.00 0.00 4.58 -1.84 89 0 38 0
29SEP26 195.00 C 0.00 0.00 0.00 4.19 -1.71 89 0 37 0
29SEP26 197.50 C 0.00 0.00 0.00 3.80 -1.58 89 0 36 0
29SEP26 200.00 C 5.00 5.00 5.00 3.42 -1.70 89 5 66 0
29SEP26 205.00 C 0.00 0.00 0.00 2.86 -1.34 89 0 118 0
29SEP26 210.00 C 0.00 0.00 0.00 2.32 -1.19 89 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 1.92 -1.03 89 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 1.54 -0.91 89 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 1.28 -0.78 89 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.01 -0.68 89 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.84 -0.58 89 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.66 -0.49 89 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.54 -0.43 88 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.43 -0.37 88 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.35 -0.30 89 0 2 0
29SEP26 260.00 C 1.37 1.37 1.37 0.28 -0.26 89 1 17 +1
29OCT26 70.00 C 0.00 0.00 0.00 89.47 -4.60 93 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 86.98 -4.60 92 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 84.50 -4.60 93 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 82.02 -4.60 92 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 79.57 -4.58 93 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 77.12 -4.58 93 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 74.71 -4.56 93 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.31 -4.55 93 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 69.95 -4.53 93 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 67.63 -4.50 93 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 65.32 -4.50 93 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 63.10 -4.42 93 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 60.89 -4.41 93 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.71 -4.39 93 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 56.63 -4.28 93 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.56 -4.28 93 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 52.50 -4.27 93 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 50.57 -4.14 93 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 48.65 -4.12 93 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 46.74 -4.11 93 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 44.93 -4.01 93 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 43.18 -3.92 93 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 41.43 -3.92 93 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 39.71 -3.89 93 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 38.14 -3.71 93 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 36.57 -3.67 93 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 33.95 -4.72 88 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 32.57 -4.54 89 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 31.25 -3.82 89 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 29.82 -3.75 89 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 28.60 -4.16 89 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 27.36 -3.54 90 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 26.05 -3.54 89 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 24.91 -3.25 90 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 24.48 -2.33 93 0 36 0
29OCT26 157.50 C 22.50 22.50 22.50 22.63 -2.97 90 1 50 -1
29OCT26 160.00 C 24.90 24.90 23.50 22.07 -2.39 92 22 20 -11
29OCT26 162.50 C 0.00 0.00 0.00 21.12 -2.79 92 0 50 0
29OCT26 165.00 C 0.00 0.00 0.00 20.22 -2.76 92 0 15 0
29OCT26 167.50 C 0.00 0.00 0.00 19.36 -2.64 93 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 18.54 -2.56 94 0 52 0
29OCT26 172.50 C 0.00 0.00 0.00 17.75 -2.48 94 0 75 0
29OCT26 175.00 C 0.00 0.00 0.00 17.00 -2.41 94 0 52 0
29OCT26 177.50 C 0.00 0.00 0.00 16.26 -2.50 94 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 15.19 -2.72 93 0 45 0
29OCT26 182.50 C 0.00 0.00 0.00 14.39 -2.75 93 0 17 0
29OCT26 185.00 C 0.00 0.00 0.00 14.16 -1.98 95 0 106 0
29OCT26 187.50 C 0.00 0.00 0.00 13.50 -2.11 95 0 8 0
29OCT26 190.00 C 0.00 0.00 0.00 12.86 -2.04 95 0 2 0
29OCT26 192.50 C 0.00 0.00 0.00 12.22 -2.03 94 0 16 0
29OCT26 195.00 C 0.00 0.00 0.00 11.57 -2.04 94 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 10.98 -1.99 94 0 0 0
29OCT26 200.00 C 11.00 11.00 11.00 10.49 -1.47 94 1 31 0
29OCT26 205.00 C 0.00 0.00 0.00 9.50 -1.67 94 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 8.52 -1.67 94 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 7.71 -1.49 94 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 6.78 -1.29 93 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 6.07 -1.51 93 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 5.47 -1.18 93 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 4.96 -0.99 93 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 4.45 -1.00 93 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 3.96 -0.98 93 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 3.61 -0.82 93 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 3.25 -0.75 93 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 2.90 -0.75 93 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 67.39 -4.36 95 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 65.37 -4.36 95 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 63.35 -4.36 95 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 61.47 -4.23 95 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 59.60 -4.23 95 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 57.73 -4.23 95 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 55.88 -4.21 95 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 54.17 -4.07 95 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 52.47 -4.06 95 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 50.77 -4.06 95 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 49.06 -4.07 95 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 47.52 -3.91 95 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 46.00 -3.86 95 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 44.48 -3.86 95 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 42.96 -3.57 95 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 41.50 -3.55 95 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 39.21 -4.39 91 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 37.89 -4.56 91 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 36.62 -3.83 91 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 35.39 -4.41 92 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 34.39 -3.80 93 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 33.20 -3.21 93 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 31.74 -3.59 92 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 31.01 -3.83 93 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 29.98 -2.76 93 0 9 0
27NOV26 157.50 C 30.64 30.64 29.91 29.01 -2.93 94 22 15 -22
27NOV26 160.00 C 0.00 0.00 0.00 28.06 -2.98 94 0 49 0
27NOV26 162.50 C 0.00 0.00 0.00 27.15 -2.95 94 0 51 0
27NOV26 165.00 C 0.00 0.00 0.00 26.27 -2.89 94 0 32 0
27NOV26 167.50 C 0.00 0.00 0.00 25.42 -2.83 95 0 17 0
27NOV26 170.00 C 26.85 26.85 26.85 24.61 -2.77 95 1 17 +1
27NOV26 172.50 C 0.00 0.00 0.00 23.83 -2.70 95 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 23.08 -2.64 96 0 16 0
27NOV26 177.50 C 0.00 0.00 0.00 22.06 -2.87 95 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 21.22 -2.95 95 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 20.51 -2.91 95 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 19.91 -2.41 95 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 19.30 -2.30 96 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 18.74 -2.51 96 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 18.17 -2.38 96 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 17.62 -2.34 97 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 17.01 -2.29 96 0 2 0
27NOV26 200.00 C 0.00 0.00 0.00 16.40 -2.29 96 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 15.19 -2.29 96 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 14.08 -2.19 96 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 13.16 -1.90 96 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 12.24 -1.49 96 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 11.31 -1.91 96 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 10.49 -1.82 96 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 9.81 -1.25 96 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 9.13 -1.23 96 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 8.45 -1.26 96 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 7.78 -1.54 96 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 7.08 -1.57 95 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 6.61 -1.18 95 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.67 -4.25 94 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 67.84 -4.25 94 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 66.00 -4.25 94 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 64.16 -4.26 94 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 62.45 -4.13 94 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 60.78 -4.09 94 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 59.11 -4.10 94 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 57.44 -4.10 94 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 55.79 -4.09 94 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 54.31 -3.90 94 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 51.69 -4.03 89 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 50.60 -3.45 91 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 49.86 -3.90 94 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 48.38 -3.90 94 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 47.07 -3.73 94 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 45.13 -3.18 92 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 43.18 -3.56 89 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 41.93 -3.85 90 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 41.92 -3.65 94 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 40.66 -3.40 94 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 39.57 -3.01 94 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 38.48 -2.78 94 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 37.39 -2.50 94 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 35.28 -3.97 91 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.86 -3.18 93 0 0 0
30DEC26 157.50 C 33.14 33.14 33.14 33.90 -3.21 93 15 15 +15
30DEC26 160.00 C 0.00 0.00 0.00 32.96 -3.16 93 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.14 -3.02 93 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.31 -2.97 94 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.50 -2.93 94 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 29.72 -3.04 94 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 28.97 -2.83 95 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 28.23 -2.79 95 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 26.80 -3.46 93 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 26.68 -2.82 95 0 5 0
30DEC26 182.50 C 0.00 0.00 0.00 25.99 -2.12 95 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 24.91 -2.63 94 0 10 0
30DEC26 187.50 C 0.00 0.00 0.00 24.64 -2.02 95 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 24.03 -2.13 96 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 23.33 -2.20 96 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 22.58 -2.37 96 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 21.95 -2.37 96 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 21.37 -2.47 96 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 20.21 -2.36 95 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 19.06 -2.36 95 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 17.90 -2.37 95 0 0 0
30DEC26 220.00 C 20.00 20.00 20.00 16.86 -2.25 95 1 1 +1
30DEC26 225.00 C 0.00 0.00 0.00 15.99 -1.97 95 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.11 -1.98 95 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.24 -1.98 95 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.37 -1.98 95 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.61 -1.87 95 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.63 -1.98 94 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.01 -1.93 94 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.38 -1.57 94 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 76.09 -4.05 94 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 74.51 -4.05 94 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 72.93 -4.05 94 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 71.35 -4.05 94 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 69.93 -3.89 94 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 68.54 -3.84 94 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 67.15 -3.84 94 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 65.76 -3.84 94 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 64.37 -3.84 94 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 62.98 -3.84 94 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 61.68 -3.75 94 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 60.49 -3.58 94 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 59.29 -3.59 94 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 58.10 -3.59 94 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 56.90 -3.59 94 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 55.71 -3.59 94 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 53.75 -4.36 92 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 53.35 -3.56 94 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 52.35 -3.37 94 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 51.35 -3.30 94 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 50.35 -3.34 94 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 48.88 -3.02 93 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 47.51 -3.98 92 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 47.03 -3.62 94 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 46.12 -3.53 94 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.24 -3.14 94 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.32 -3.15 94 0 491 0
30MAR27 162.50 C 0.00 0.00 0.00 43.50 -3.13 94 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 42.67 -3.14 94 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 41.87 -3.13 94 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.04 -3.18 94 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 40.61 -2.76 95 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 39.93 -2.79 95 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.80 -3.20 94 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 38.21 -2.85 95 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.14 -3.20 94 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.50 -3.05 94 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.85 -2.63 94 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.21 -2.60 94 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.56 -2.61 94 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.91 -2.61 94 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 33.27 -3.14 94 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.62 -2.61 94 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 31.33 -2.61 94 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 30.04 -3.27 94 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 29.01 -3.23 94 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 28.86 -2.30 96 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 27.79 -2.35 96 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 26.03 -3.09 94 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 25.04 -2.24 94 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 24.04 -3.04 94 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 23.15 -2.91 94 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 22.41 -2.63 94 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 21.67 -1.88 94 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 20.93 -2.56 94 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 82.02 -3.99 96 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 80.72 -3.89 96 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 79.41 -3.89 96 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 78.10 -3.89 96 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 76.79 -3.89 96 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 75.49 -3.89 96 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 74.18 -3.89 96 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 72.94 -3.82 96 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 71.83 -3.65 96 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 70.72 -3.64 96 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 69.60 -3.65 96 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 68.49 -3.65 96 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 67.38 -3.64 96 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 66.26 -3.65 96 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 65.15 -3.65 96 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 64.03 -3.66 96 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 63.09 -3.48 96 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 62.16 -3.36 96 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 61.24 -3.36 96 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 60.32 -3.36 96 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 59.39 -3.37 96 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 58.47 -3.36 96 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 57.55 -3.36 96 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 56.62 -3.37 96 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 55.70 -3.36 96 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 54.77 -3.36 96 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 53.92 -3.43 96 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.06 -3.36 96 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 52.41 -3.16 96 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 51.69 -3.10 96 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 50.98 -3.07 96 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 50.27 -3.03 96 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 49.57 -3.04 96 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 48.94 -2.98 96 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 48.02 -3.18 96 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 47.28 -3.22 96 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.53 -3.27 96 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 45.79 -3.83 96 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 45.15 -2.94 96 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 44.57 -2.78 96 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 43.99 -2.69 96 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 43.40 -2.69 96 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 42.82 -2.69 96 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 41.65 -2.69 96 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 40.48 -2.70 96 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 39.32 -2.69 96 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 38.15 -2.70 96 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 37.03 -2.65 96 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 36.14 -2.37 96 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 35.25 -2.33 96 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 34.37 -2.32 96 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 33.48 -2.33 96 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 32.59 -2.33 96 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 31.71 -2.33 96 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 30.82 -2.33 96 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 68.22 -3.48 98 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 67.36 -3.49 98 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 66.51 -3.48 98 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 65.65 -3.49 98 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 64.80 -3.49 98 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 63.94 -3.49 98 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 63.09 -3.49 98 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 62.36 -3.37 98 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 61.68 -3.19 98 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 61.00 -3.17 98 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 60.32 -3.17 98 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 59.63 -3.18 98 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 58.95 -3.18 98 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 58.27 -3.18 98 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 57.59 -3.17 98 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 56.90 -3.18 98 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 56.22 -3.18 98 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 55.54 -3.18 98 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 54.86 -3.18 98 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 54.17 -3.19 98 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 53.49 -3.18 98 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 52.88 -3.11 98 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 52.35 -2.96 98 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 51.83 -2.83 98 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 50.77 -2.83 98 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 49.71 -2.84 98 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 48.65 -2.84 98 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 47.59 -2.84 98 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 46.54 -2.84 98 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 45.48 -2.84 98 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 44.42 -2.84 98 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 43.49 -2.71 98 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 42.70 -2.47 98 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 41.90 -2.48 98 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 41.11 -2.47 98 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 40.31 -2.48 98 0 0 0
TOTAL CALL 655 10,646 +196
04SEP26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 121.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 129.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
04SEP26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 68 0
04SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 21 0
04SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 11 0
04SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 1 0
04SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 2 0
04SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 4 0
04SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 20 0
04SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.31 0 0 29 0
04SEP26 155.00 P 0.10 0.10 0.10 0.00 -0.60 0 15 19 +15
04SEP26 157.50 P 0.24 0.85 0.23 0.00 -1.05 0 391 157 +140
04SEP26 160.00 P 1.19 3.37 0.40 0.60 -1.13 0 203 0 -31
04SEP26 162.50 P 1.00 1.00 0.78 3.10 +0.34 0 14 0 -1
04SEP26 165.00 P 2.00 7.60 2.00 5.60 +1.50 0 30 0 -106
04SEP26 167.50 P 0.00 0.00 0.00 8.10 +2.43 0 0 0 -64
04SEP26 170.00 P 8.49 8.49 8.49 10.60 +3.08 0 1 0 -119
04SEP26 172.50 P 0.00 0.00 0.00 13.10 +3.80 0 0 0 -107
04SEP26 175.00 P 0.00 0.00 0.00 15.60 +4.14 0 0 0 -16
04SEP26 177.50 P 0.00 0.00 0.00 18.10 +4.34 0 0 0 -22
04SEP26 180.00 P 0.00 0.00 0.00 20.60 +4.47 0 0 0 -22
04SEP26 182.50 P 0.00 0.00 0.00 23.10 +4.54 0 0 0 -17
04SEP26 185.00 P 0.00 0.00 0.00 25.60 +4.57 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 28.10 +4.59 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 30.60 +4.60 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 33.10 +4.60 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 35.60 +4.60 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 38.10 +4.60 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 40.60 +4.60 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 43.10 +4.60 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 45.60 +4.60 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 48.10 +4.60 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 50.60 +4.60 0 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 53.10 +4.60 0 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 55.60 +4.60 0 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 58.10 +4.60 0 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 60.60 +4.60 0 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 63.10 +4.60 0 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 65.60 +4.60 0 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 68.10 +4.60 0 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 70.60 +4.60 0 0 0 0
11SEP26 136.00 P 0.45 0.81 0.45 0.85 -0.06 89 4 5 +4
11SEP26 137.00 P 1.00 1.20 1.00 0.95 -0.03 89 2 18 +2
11SEP26 138.00 P 1.09 1.09 1.09 1.09 0.00 89 1 25 0
11SEP26 139.00 P 0.00 0.00 0.00 1.23 +0.01 89 0 0 0
11SEP26 140.00 P 0.81 1.20 0.81 1.37 0.00 88 3 21 +1
11SEP26 141.00 P 0.00 0.00 0.00 1.53 +0.02 89 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 1.72 +0.06 88 0 2 0
11SEP26 143.00 P 0.00 0.00 0.00 1.92 +0.08 88 7 7 +7
11SEP26 144.00 P 0.00 0.00 0.00 2.11 +0.08 88 0 2 0
11SEP26 145.00 P 2.50 2.80 2.26 2.35 +0.12 88 3 15 +3
11SEP26 146.00 P 2.10 2.10 2.10 2.60 +0.18 88 2 2 +2
11SEP26 147.00 P 3.28 3.28 3.28 2.85 +0.20 88 2 2 +2
11SEP26 148.00 P 0.00 0.00 0.00 3.11 +0.20 88 0 2 0
11SEP26 149.00 P 2.12 4.10 2.12 3.43 +0.27 88 29 29 +29
11SEP26 150.00 P 4.10 4.10 4.10 3.75 +0.33 88 2 4 +2
11SEP26 152.50 P 0.00 0.00 0.00 4.70 +0.52 89 7 10 +7
11SEP26 155.00 P 4.30 6.50 4.30 5.82 +0.83 90 8 7 +7
11SEP26 157.50 P 0.00 0.00 0.00 6.99 +1.01 90 0 0 0
11SEP26 160.00 P 7.15 8.70 7.15 8.32 +1.17 91 3 3 0
11SEP26 162.50 P 9.80 9.80 9.80 9.80 +1.37 92 1 1 +1
11SEP26 165.00 P 0.00 0.00 0.00 11.41 +1.55 93 0 31 0
11SEP26 167.50 P 0.00 0.00 0.00 13.11 +1.76 94 0 106 0
11SEP26 170.00 P 0.00 0.00 0.00 14.50 +1.55 89 0 16 0
11SEP26 172.50 P 0.00 0.00 0.00 16.33 +1.80 89 0 15 0
11SEP26 175.00 P 0.00 0.00 0.00 18.27 +2.28 89 0 15 0
11SEP26 177.50 P 0.00 0.00 0.00 20.29 +2.52 90 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 22.36 +2.71 89 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 24.53 +2.93 89 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 26.73 +3.11 90 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 29.00 +3.30 89 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 31.30 +3.46 90 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 33.65 +3.62 89 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 36.01 +3.76 89 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 38.42 +3.98 90 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 40.83 +4.09 89 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 43.27 +4.08 89 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 45.72 +4.18 90 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 48.18 +4.24 89 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 50.65 +4.49 89 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 53.13 +4.37 89 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 55.62 +4.41 90 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 58.11 +4.46 90 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 60.60 +4.49 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 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 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 89 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 0.00 89 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 0.00 89 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 0.00 89 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.10 0.00 89 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.14 0.00 89 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.19 0.00 88 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.27 +0.01 89 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.35 0.00 89 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.46 +0.02 89 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.60 +0.02 89 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.77 +0.05 89 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 0.97 +0.04 89 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.20 +0.07 88 0 2 0
29SEP26 117.50 P 1.20 1.20 1.20 1.50 +0.09 89 2 27 +2
29SEP26 120.00 P 0.00 0.00 0.00 1.81 +0.11 89 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 2.21 +0.16 89 0 100 0
29SEP26 125.00 P 2.40 2.40 2.40 2.61 +0.16 89 1 3 +1
29SEP26 127.50 P 3.00 3.00 3.00 3.13 +0.27 89 1 12 +1
29SEP26 130.00 P 3.50 3.50 3.50 3.66 +0.26 89 3 34 +3
29SEP26 132.50 P 0.00 0.00 0.00 4.28 +0.34 89 0 30 0
29SEP26 135.00 P 0.00 0.00 0.00 4.97 +0.42 89 0 9 0
29SEP26 137.50 P 0.00 0.00 0.00 5.66 +0.42 89 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 6.33 +0.39 87 0 24 0
29SEP26 142.50 P 0.00 0.00 0.00 7.40 +0.62 89 0 30 0
29SEP26 145.00 P 8.00 9.00 8.00 8.39 +0.74 89 4 33 +4
29SEP26 147.50 P 8.00 8.00 8.00 9.48 +1.20 89 1 110 -1
29SEP26 150.00 P 0.00 0.00 0.00 10.61 +1.31 90 0 71 0
29SEP26 152.50 P 0.00 0.00 0.00 11.83 +1.42 90 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 13.13 +1.55 90 0 77 0
29SEP26 157.50 P 0.00 0.00 0.00 14.50 +1.70 91 0 29 0
29SEP26 160.00 P 0.00 0.00 0.00 15.37 +1.25 87 0 24 0
29SEP26 162.50 P 0.00 0.00 0.00 17.52 +2.03 92 0 32 0
29SEP26 165.00 P 0.00 0.00 0.00 19.02 +2.59 92 0 595 0
29SEP26 167.50 P 18.72 18.72 18.72 20.60 +2.59 92 15 45 +15
29SEP26 170.00 P 0.00 0.00 0.00 22.28 +2.45 92 0 39 0
29SEP26 172.50 P 0.00 0.00 0.00 24.02 +2.48 93 0 21 0
29SEP26 175.00 P 0.00 0.00 0.00 25.84 +2.79 93 0 21 0
29SEP26 177.50 P 0.00 0.00 0.00 27.72 +2.65 94 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 29.59 +3.00 94 0 15 0
29SEP26 182.50 P 0.00 0.00 0.00 31.51 +2.85 95 0 15 0
29SEP26 185.00 P 0.00 0.00 0.00 33.54 +2.79 96 0 30 0
29SEP26 187.50 P 0.00 0.00 0.00 35.58 +3.04 96 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 37.61 +3.78 96 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 39.75 +3.94 97 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.92 +4.13 99 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 44.10 +4.33 99 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 44.94 +3.08 89 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 49.37 +3.29 89 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 53.83 +3.43 89 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 58.44 +3.60 89 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 63.07 +3.73 89 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 67.80 +3.85 89 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 72.54 +3.96 88 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.37 +4.06 89 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 82.20 +4.15 89 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 87.08 +4.21 89 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.97 +4.27 88 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 96.89 +4.34 89 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 101.83 +4.38 89 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.15 +0.02 93 0 5 0
29OCT26 72.50 P 0.00 0.00 0.00 0.20 +0.03 93 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.27 +0.03 93 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.35 +0.05 93 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.45 +0.05 93 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.58 +0.08 93 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.72 +0.08 93 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.87 +0.09 93 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 1.07 +0.14 93 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 1.30 +0.16 93 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 1.52 +0.15 93 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 1.84 +0.24 93 0 15 0
29OCT26 100.00 P 0.00 0.00 0.00 2.16 +0.23 93 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 2.49 +0.24 93 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 2.93 +0.35 93 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 3.37 +0.35 93 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.80 +0.35 93 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 4.38 +0.49 93 0 0 0
29OCT26 115.00 P 4.30 4.30 4.30 4.96 +0.50 93 1 17 +1
29OCT26 117.50 P 0.00 0.00 0.00 5.54 +0.50 93 0 1 0
29OCT26 120.00 P 5.60 5.60 5.60 6.23 +0.61 93 5 9 +5
29OCT26 122.50 P 0.00 0.00 0.00 6.97 +0.70 93 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 7.72 +0.71 93 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 8.48 +0.72 93 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 9.40 +1.15 93 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 10.02 +0.64 91 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 10.91 +0.60 91 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 12.37 +1.14 94 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 12.95 +1.16 91 0 23 0
29OCT26 142.50 P 0.00 0.00 0.00 14.03 +1.19 91 0 8 0
29OCT26 145.00 P 0.00 0.00 0.00 15.23 +1.31 91 0 3 0
29OCT26 147.50 P 0.00 0.00 0.00 16.50 +1.32 92 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 17.81 +1.40 92 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 19.18 +1.50 92 0 27 0
29OCT26 155.00 P 0.00 0.00 0.00 20.60 +1.76 93 0 100 0
29OCT26 157.50 P 0.00 0.00 0.00 22.07 +1.66 93 0 23 0
29OCT26 160.00 P 0.00 0.00 0.00 23.58 +1.76 93 0 15 0
29OCT26 162.50 P 0.00 0.00 0.00 25.14 +1.85 94 0 9 0
29OCT26 165.00 P 0.00 0.00 0.00 26.76 +2.17 94 0 10 0
29OCT26 167.50 P 0.00 0.00 0.00 28.10 +2.03 93 0 4 0
29OCT26 170.00 P 0.00 0.00 0.00 29.77 +1.92 94 0 25 0
29OCT26 172.50 P 0.00 0.00 0.00 31.75 +2.16 95 0 30 0
29OCT26 175.00 P 0.00 0.00 0.00 33.21 +2.55 94 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 34.98 +2.12 94 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 36.79 +2.44 95 0 30 0
29OCT26 182.50 P 0.00 0.00 0.00 38.62 +2.39 95 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 40.64 +3.05 96 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 42.54 +2.82 96 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 44.89 +3.45 99 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 46.82 +3.23 99 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 47.32 +2.00 93 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 49.25 +1.80 93 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 52.80 +4.39 100 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 55.30 +1.99 93 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 61.12 +4.79 101 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 63.56 +3.20 93 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 67.84 +3.34 93 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 72.13 +3.35 93 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 76.53 +3.46 93 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 81.02 +3.64 93 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 85.51 +3.64 93 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 90.03 +3.67 93 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 94.68 +3.82 93 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 99.33 +3.90 93 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 103.99 +3.91 93 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 3.57 +0.25 95 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 4.04 +0.25 95 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 4.51 +0.26 95 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.11 +0.38 95 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 5.72 +0.37 95 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 6.34 +0.38 95 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 6.97 +0.39 95 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 7.75 +0.55 95 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 8.53 +0.54 95 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 9.31 +0.54 95 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 10.09 +0.54 95 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 11.04 +0.71 95 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 11.65 +0.40 93 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 12.97 +1.12 95 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 13.59 +0.80 93 0 0 0
27NOV26 132.50 P 14.09 14.09 14.09 14.96 +0.81 95 1 2 +1
27NOV26 135.00 P 0.00 0.00 0.00 16.12 +1.31 95 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 17.05 +0.79 94 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 18.11 +0.68 94 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 19.15 +1.12 93 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 20.46 +1.25 93 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 21.81 +1.28 93 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 23.22 +1.37 94 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 24.64 +1.42 94 0 15 0
27NOV26 155.00 P 26.00 26.00 26.00 26.12 +1.49 94 2 17 +2
27NOV26 157.50 P 0.00 0.00 0.00 27.63 +1.55 95 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 29.18 +1.64 95 0 23 0
27NOV26 162.50 P 28.00 30.30 28.00 30.60 +1.53 95 3 22 +2
27NOV26 165.00 P 0.00 0.00 0.00 33.18 +2.57 98 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 34.13 +2.08 96 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 36.38 +2.59 98 0 15 0
27NOV26 172.50 P 0.00 0.00 0.00 37.95 +2.32 98 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 39.72 +2.58 99 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 41.48 +2.42 99 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 43.29 +2.64 99 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 45.08 +2.70 99 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 45.50 +1.58 95 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 47.24 +1.49 95 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 50.46 +3.51 100 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 50.89 +2.20 95 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 54.37 +3.94 100 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 54.69 +2.41 95 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 56.59 +2.41 95 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 60.39 +2.40 95 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 66.23 +4.43 102 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 68.40 +2.78 95 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 72.49 +2.78 95 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 76.59 +2.79 95 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 80.78 +2.88 95 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 85.11 +3.11 95 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 89.44 +3.14 95 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 93.78 +3.14 95 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 98.14 +3.17 95 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 102.66 +3.35 95 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 107.18 +3.47 95 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.44 +0.18 93 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 6.25 +0.35 94 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.89 +0.35 94 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.53 +0.57 94 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.30 +0.48 94 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.11 +0.52 94 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.92 +0.52 94 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.73 +0.51 94 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.56 +0.53 94 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 12.55 +0.70 94 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 13.31 +0.70 93 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 14.42 +0.82 93 0 101 0
30DEC26 125.00 P 0.00 0.00 0.00 15.54 +0.71 94 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 16.54 +1.19 94 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 17.72 +0.89 94 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.79 +1.12 93 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 20.24 +1.40 94 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 21.37 +1.21 94 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 22.33 +0.81 93 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 23.25 +0.53 92 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.63 +1.18 92 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 26.05 +1.27 92 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 27.51 +1.35 93 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 29.01 +1.42 93 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 30.54 +1.48 93 0 16 0
30DEC26 157.50 P 0.00 0.00 0.00 32.27 +1.70 94 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 33.69 +1.58 94 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 35.40 +1.73 94 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.99 +1.72 94 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.64 +1.74 95 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.80 +2.36 96 0 0 0
30DEC26 172.50 P 41.80 41.80 41.80 42.58 +2.49 97 1 2 +1
30DEC26 175.00 P 0.00 0.00 0.00 44.40 +2.36 97 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 46.15 +2.29 98 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 47.92 +2.31 98 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 49.77 +2.52 98 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 51.59 +2.36 98 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 53.41 +2.57 98 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 55.22 +2.60 98 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 57.04 +2.58 98 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 58.87 +2.59 98 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 60.80 +3.84 99 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.78 +4.05 99 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 64.80 +2.34 94 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 68.66 +2.35 94 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 72.51 +2.34 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 76.49 +2.46 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.62 +2.72 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 84.75 +2.72 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 88.89 +2.73 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 93.03 +2.73 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 97.29 +2.85 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 101.65 +3.06 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 106.02 +3.09 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 110.39 +3.09 94 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.36 +0.56 94 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.24 +0.56 94 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.13 +0.56 94 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 14.01 +0.56 94 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.06 +0.72 94 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.13 +0.77 94 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.20 +0.77 94 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.27 +0.77 94 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.35 +0.77 94 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.42 +0.77 94 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.60 +0.87 94 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.62 +0.78 94 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 23.91 +0.80 94 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 25.40 +1.02 94 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.67 +1.02 94 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.64 +0.91 94 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 29.44 +1.43 95 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 30.54 +1.08 94 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.77 +1.24 94 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 33.08 +0.94 94 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 34.56 +0.96 94 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 36.07 +1.38 94 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 37.61 +1.42 94 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 39.18 +1.48 94 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.77 +1.54 94 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 42.40 +1.58 95 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 44.03 +1.62 95 0 492 0
30MAR27 162.50 P 0.00 0.00 0.00 45.70 +1.69 95 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 47.70 +1.79 96 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 48.91 +1.69 95 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 50.69 +1.81 95 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 52.15 +1.66 94 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.80 +1.66 94 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 55.46 +1.66 94 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 57.70 +2.25 96 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 58.79 +1.68 94 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 60.62 +1.85 94 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 62.44 +2.00 94 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 64.27 +2.02 94 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.09 +2.02 94 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.74 +2.85 96 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.75 +2.03 94 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 71.57 +2.02 94 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 75.24 +2.03 94 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 80.30 +3.43 97 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 84.26 +3.72 98 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 86.79 +2.39 94 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 90.75 +2.40 94 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.72 +2.41 94 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 98.69 +2.42 94 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 102.66 +2.42 94 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 106.75 +2.53 94 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 110.96 +2.75 94 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 115.18 +2.77 94 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 119.41 +2.79 94 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.66 +0.63 96 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.79 +0.72 96 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.93 +0.72 96 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.07 +0.72 96 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.21 +0.72 96 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.35 +0.72 96 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.49 +0.72 96 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.72 +0.81 96 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.05 +0.97 96 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.38 +0.96 96 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.72 +0.97 96 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.05 +0.96 96 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.39 +0.97 96 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 32.73 +0.97 96 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 34.07 +0.97 96 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 35.42 +0.98 96 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 36.92 +1.14 96 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.45 +1.26 96 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.98 +1.26 96 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.50 +1.25 96 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.96 +1.18 96 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.65 +1.66 96 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.13 +1.41 96 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.64 +1.33 96 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.26 +1.38 96 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.70 +1.27 96 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 52.46 +1.51 96 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 54.14 +1.56 96 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.87 +1.55 96 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 57.57 +1.74 96 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.32 +1.78 96 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 60.92 +1.65 96 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 62.64 +1.49 96 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 64.35 +1.59 96 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 66.07 +1.60 96 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 67.78 +1.59 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 69.50 +1.60 96 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 71.23 +1.61 96 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 73.06 +1.72 96 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 74.94 +1.87 96 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 76.81 +1.94 96 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 78.69 +1.95 96 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 80.56 +1.94 96 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 84.32 +1.95 96 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 88.08 +1.96 96 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 91.84 +1.96 96 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 95.61 +1.96 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 99.44 +2.02 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 103.48 +2.28 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 107.52 +2.32 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 111.57 +2.33 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 115.61 +2.32 96 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 119.67 +2.34 96 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 123.72 +2.34 96 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 127.79 +2.35 96 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 48.43 +1.06 97 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 50.07 +1.12 98 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 51.68 +1.29 98 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 53.33 +1.32 98 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 54.95 +1.24 98 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 56.59 +1.25 98 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 58.25 +1.28 98 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 59.92 +1.31 98 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 61.65 +1.38 98 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 63.39 +1.44 98 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 65.15 +1.46 98 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.92 +1.50 98 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.57 +1.39 98 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.33 +1.50 98 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.09 +1.46 98 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.86 +1.46 98 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 75.62 +1.46 98 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 77.39 +1.47 98 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 79.16 +1.47 98 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 80.93 +1.47 98 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 82.71 +1.48 98 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 84.56 +1.56 98 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 86.48 +1.71 98 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 88.40 +1.81 98 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 92.23 +1.81 98 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 96.07 +1.81 98 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 99.91 +1.81 98 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 103.76 +1.82 98 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 107.61 +1.82 98 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 111.47 +1.83 98 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 115.34 +1.84 98 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 119.34 +1.98 98 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 123.45 +2.18 98 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 127.57 +2.19 98 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 131.68 +2.19 98 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 135.80 +2.19 98 0 0 0
TOTAL PUT 768 8,608 -246
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$ 13.300
29SEP26 6.75 C 0.00 0.00 0.00 6.70 +0.19 216 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.36 +0.09 177 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.05 +0.11 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.60 +0.06 149 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.37 +0.13 149 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.15 +0.21 150 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.91 +0.10 145 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.64 +0.11 133 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.43 +0.15 134 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 +0.10 109 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.40 +0.19 101 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 2.85 +0.07 76 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.37 +0.12 69 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.81 +0.11 39 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 +0.06 38 0 419 0
29SEP26 12.50 C 0.75 1.01 0.75 0.91 +0.08 38 31 170 -16
29SEP26 13.00 C 0.48 0.48 0.48 0.58 +0.05 37 15 585 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 +0.05 39 0 201 0
29SEP26 14.00 C 0.20 0.26 0.18 0.21 +0.03 38 73 447 -39
29SEP26 14.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 285 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 393 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 39 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 298 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 619 0
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 50 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 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 83 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.37 +0.13 105 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.15 +0.21 104 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.91 +0.10 101 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.64 +0.11 93 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.43 +0.15 93 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.13 +0.10 81 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.88 +0.10 77 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.57 +0.03 60 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 3.40 +0.19 70 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.85 +0.07 54 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.37 +0.10 49 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.86 +0.09 39 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.46 +0.07 39 0 93 0
29OCT26 12.50 C 1.07 1.07 1.07 1.14 +0.10 39 15 75 0
29OCT26 13.00 C 0.00 0.00 0.00 0.88 +0.09 40 0 139 0
29OCT26 13.50 C 0.53 0.53 0.53 0.65 +0.05 40 1 22 +1
29OCT26 14.00 C 0.00 0.00 0.00 0.47 +0.04 39 0 22 0
29OCT26 14.50 C 0.00 0.00 0.00 0.34 +0.02 40 0 112 0
29OCT26 15.00 C 0.22 0.28 0.22 0.23 +0.01 39 196 295 +184
29OCT26 15.50 C 0.00 0.00 0.00 0.16 +0.01 39 0 17 0
29OCT26 16.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.07 0.00 39 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 0.00 40 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 0.00 40 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 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 4.91 +0.10 81 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.64 +0.11 75 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.43 +0.15 75 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.13 +0.10 65 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.88 +0.10 62 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.57 +0.03 49 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.40 +0.17 56 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.85 +0.07 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.45 +0.10 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.05 +0.09 43 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.67 +0.10 41 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.36 +0.10 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.11 +0.10 41 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.88 +0.07 41 0 50 0
27NOV26 14.00 C 0.74 0.74 0.70 0.69 +0.04 40 30 73 0
27NOV26 14.50 C 0.00 0.00 0.00 0.54 +0.03 40 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.41 +0.02 40 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.31 +0.02 40 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 0.00 40 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
27NOV26 18.50 C 0.12 0.12 0.12 0.05 0.00 40 32 32 +32
30DEC26 7.25 C 0.00 0.00 0.00 6.05 +0.11 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.60 +0.06 72 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.37 +0.13 71 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.15 +0.21 70 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.91 +0.10 67 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.64 +0.11 62 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.43 +0.15 62 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.13 +0.10 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 +0.10 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 +0.03 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.40 +0.11 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.93 +0.05 42 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.54 +0.07 42 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 +0.01 39 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 +0.07 40 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.55 +0.10 40 0 100 0
30DEC26 13.00 C 1.38 1.38 1.38 1.30 +0.09 41 5 21 +5
30DEC26 13.50 C 0.00 0.00 0.00 1.09 +0.09 41 0 32 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 +0.06 41 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 +0.05 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 +0.03 40 0 117 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 +0.03 40 0 19 0
30DEC26 16.00 C 0.38 0.48 0.38 0.38 +0.03 40 2 76 +1
30DEC26 16.50 C 0.00 0.00 0.00 0.30 +0.03 41 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 40 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 40 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 40 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 5.38 +0.14 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.15 +0.14 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.93 +0.11 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.69 +0.10 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.43 +0.05 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.21 +0.05 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.01 +0.05 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.78 +0.01 41 0 0 0
30MAR27 10.00 C 3.41 3.41 3.41 3.59 +0.03 41 1 1 -1
30MAR27 10.50 C 0.00 0.00 0.00 3.25 +0.08 42 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.92 +0.11 43 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.54 +0.12 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.21 +0.01 39 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.98 +0.09 40 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.74 +0.08 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.53 +0.07 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.33 +0.06 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 1.16 +0.05 41 0 34 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 +0.03 41 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.86 +0.03 40 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 +0.03 40 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 +0.02 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 +0.02 40 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 +0.02 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.01 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.40 +0.11 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.18 +0.11 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.09 +0.23 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.88 +0.15 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.63 +0.06 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.42 +0.09 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.28 +0.12 44 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.03 +0.06 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.81 +0.03 40 0 2 0
29JUN27 10.50 C 3.41 3.41 3.41 3.48 +0.05 41 1 2 +1
29JUN27 11.00 C 0.00 0.00 0.00 3.15 +0.04 40 0 0 0
29JUN27 11.50 C 2.76 2.76 2.76 2.91 +0.12 42 1 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.60 +0.08 41 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.36 +0.10 41 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 2.09 +0.10 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.89 +0.10 41 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.70 +0.09 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.54 +0.08 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.37 +0.07 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.23 +0.07 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.09 +0.07 41 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.97 +0.06 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.86 +0.05 41 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.76 +0.05 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.68 +0.05 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.60 +0.04 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.53 +0.04 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.47 +0.03 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.57 - 40 0 0 -
29SEP27 9.50 C 0.00 0.00 0.00 4.39 +0.08 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.22 +0.09 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.05 +0.09 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.73 +0.08 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.42 +0.18 40 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.07 +0.09 39 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.79 +0.07 39 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.55 +0.06 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.34 +0.07 39 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.13 +0.05 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.97 +0.07 40 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.79 +0.04 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.64 +0.05 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.50 +0.04 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.39 +0.04 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 1.28 +0.04 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.16 +0.03 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.06 +0.03 41 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.96 +0.03 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
TOTAL CALL 403 14,845 +168
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 195 0
29SEP26 11.50 P 0.07 0.07 0.07 0.05 -0.02 37 15 424 +15
29SEP26 12.00 P 0.14 0.14 0.14 0.13 -0.02 37 5 167 +5
29SEP26 12.50 P 0.28 0.28 0.28 0.26 -0.03 37 1 213 +1
29SEP26 13.00 P 0.48 0.48 0.48 0.46 -0.06 37 5 854 +5
29SEP26 13.50 P 0.82 0.82 0.82 0.74 -0.11 36 15 607 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.10 -0.09 37 0 451 0
29SEP26 14.50 P 0.00 0.00 0.00 1.48 -0.13 33 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 1.99 -0.02 42 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 2.37 -0.10 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.88 -0.06 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.41 -0.04 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.80 -0.12 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.36 -0.16 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.38 -0.04 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.86 -0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.42 -0.01 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.81 -0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.85 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.89 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.83 -0.10 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 31 0
29OCT26 10.00 P 0.04 0.04 0.04 0.03 -0.01 40 60 76 +60
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 72 0
29OCT26 11.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 82 0
29OCT26 11.50 P 0.00 0.00 0.00 0.19 -0.03 38 0 124 0
29OCT26 12.00 P 0.00 0.00 0.00 0.32 -0.04 38 0 271 0
29OCT26 12.50 P 0.51 0.57 0.48 0.49 -0.05 38 21 113 +6
29OCT26 13.00 P 0.65 0.65 0.65 0.71 -0.06 38 1 162 0
29OCT26 13.50 P 1.10 1.10 1.10 0.99 -0.09 38 2 51 +2
29OCT26 14.00 P 0.00 0.00 0.00 1.32 -0.07 38 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 1.72 -0.08 40 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.08 -0.12 37 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 2.54 -0.06 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.41 -0.12 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.38 -0.09 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 17 0
27NOV26 11.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.33 -0.03 39 0 33 0
27NOV26 12.00 P 0.44 0.44 0.44 0.48 -0.04 39 10 29 +10
27NOV26 12.50 P 0.72 0.72 0.72 0.67 -0.04 39 25 103 +25
27NOV26 13.00 P 1.00 1.00 1.00 0.90 -0.06 39 24 95 +9
27NOV26 13.50 P 0.00 0.00 0.00 1.18 -0.09 39 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 1.50 -0.10 39 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 1.88 -0.06 40 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.28 -0.06 41 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.65 -0.08 40 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.03 -0.14 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.48 -0.13 36 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.95 -0.12 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.46 -0.08 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.91 -0.09 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.50 +0.03 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 39 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 0.06 -0.01 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 0.00 41 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.02 39 0 219 0
30DEC26 11.00 P 0.31 0.31 0.31 0.32 -0.02 39 15 300 -6
30DEC26 11.50 P 0.47 0.47 0.47 0.46 -0.02 39 3 439 +3
30DEC26 12.00 P 0.61 0.61 0.61 0.62 -0.03 39 15 3,410 -15
30DEC26 12.50 P 0.82 0.82 0.82 0.82 -0.05 39 15 154 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.06 -0.07 39 0 75 0
30DEC26 13.50 P 0.00 0.00 0.00 1.34 -0.08 39 0 21 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 -0.09 39 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 -0.11 40 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 -0.10 40 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 0.00 43 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.21 -0.07 41 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.62 -0.09 40 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 -0.05 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.53 -0.07 41 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 -0.04 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.50 -0.05 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.94 -0.06 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.42 -0.07 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.93 -0.07 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.85 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.92 -0.11 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.92 -0.11 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.01 39 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.02 39 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 -0.03 39 0 27 0
30MAR27 11.00 P 0.58 0.58 0.58 0.57 -0.03 39 5 63 +5
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.04 39 0 87 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 -0.04 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.15 -0.05 39 0 265 0
30MAR27 13.00 P 0.00 0.00 0.00 1.39 -0.08 39 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.68 -0.08 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.99 -0.09 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 -0.09 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.71 -0.09 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.05 -0.09 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.49 -0.03 41 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 3.90 -0.05 42 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.34 -0.03 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.77 -0.05 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.20 -0.06 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.62 -0.09 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.10 -0.07 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.55 -0.07 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.09 +0.02 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.95 -0.06 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.92 -0.11 38 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 9.92 -0.11 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 0.00 40 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.17 0.00 41 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.20 -0.01 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 -0.01 40 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.33 -0.01 40 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.37 -0.02 40 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.43 -0.01 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 -0.01 40 0 3 0
29JUN27 10.50 P 0.00 0.00 0.00 0.63 -0.01 40 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.98 -0.06 39 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.19 -0.05 39 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.45 0.00 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.69 -0.03 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 1.99 -0.03 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.30 -0.03 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.60 -0.08 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.96 -0.07 40 0 15 0
29JUN27 15.50 P 3.28 3.28 3.28 3.33 -0.08 41 15 15 +15
29JUN27 16.00 P 0.00 0.00 0.00 3.71 -0.08 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.10 -0.09 41 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.51 -0.10 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.93 -0.09 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.35 -0.09 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.76 -0.10 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.18 -0.14 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.66 -0.09 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.09 -0.10 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.09 -0.02 45 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.48 - 41 0 0 -
29SEP27 9.50 P 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
29SEP27 9.75 P 0.62 0.62 0.62 0.59 -0.05 40 15 15 +15
29SEP27 10.00 P 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.85 -0.04 41 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.04 -0.03 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.26 -0.04 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.48 -0.04 41 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 1.74 -0.03 41 0 15 0
29SEP27 13.00 P 0.00 0.00 0.00 2.01 -0.05 41 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.31 -0.05 42 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 2.61 -0.06 42 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.94 -0.06 42 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 3.28 -0.07 42 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.63 -0.08 42 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.01 -0.08 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.39 -0.08 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.79 -0.08 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.20 -0.09 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.62 -0.08 44 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.03 -0.11 44 0 0 0
TOTAL PUT 267 16,089 +185
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$ 11.640
29SEP26 6.75 C 0.00 0.00 0.00 4.90 +0.14 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.65 +0.13 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.40 +0.13 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.16 +0.14 70 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.91 +0.14 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.66 +0.14 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.41 +0.14 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.16 +0.14 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.91 +0.14 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.66 +0.14 37 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 2.41 +0.14 32 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 2.17 +0.14 40 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.92 +0.14 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.69 +0.14 38 0 57 0
29SEP26 10.50 C 0.00 0.00 0.00 1.24 +0.14 37 0 147 0
29SEP26 11.00 C 1.09 1.09 1.09 0.85 +0.15 37 2 507 0
29SEP26 11.50 C 0.69 0.76 0.57 0.54 +0.13 37 83 460 -30
29SEP26 12.00 C 0.26 0.43 0.23 0.32 +0.10 38 395 609 +210
29SEP26 12.50 C 0.22 0.29 0.20 0.17 +0.07 37 147 841 +66
29SEP26 13.00 C 0.08 0.16 0.08 0.08 +0.03 37 773 988 +518
29SEP26 13.50 C 0.08 0.08 0.06 0.04 +0.02 38 20 147 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 75 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 0.00 105 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 0.00 116 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 121 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 0.00 130 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.92 +0.14 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 4.67 +0.14 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 4.42 +0.14 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 4.17 +0.14 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.93 +0.14 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.68 +0.14 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.43 +0.14 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.18 +0.14 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.94 +0.14 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.70 +0.14 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.46 +0.14 36 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.23 +0.14 36 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 2.00 +0.14 35 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 1.78 +0.13 35 0 29 0
29OCT26 10.50 C 0.00 0.00 0.00 1.38 +0.13 35 0 27 0
29OCT26 11.00 C 1.08 1.08 1.08 1.06 +0.17 37 15 31 -15
29OCT26 11.50 C 0.83 0.83 0.83 0.75 +0.13 36 15 91 0
29OCT26 12.00 C 0.00 0.00 0.00 0.52 +0.10 36 0 281 0
29OCT26 12.50 C 0.45 0.45 0.45 0.35 +0.08 36 16 1,130 +16
29OCT26 13.00 C 0.21 0.30 0.21 0.23 +0.06 36 199 526 +45
29OCT26 13.50 C 0.14 0.21 0.14 0.14 +0.03 36 99 475 -3
29OCT26 14.00 C 0.13 0.13 0.13 0.09 +0.03 36 10 182 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 42 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.95 +0.14 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.70 +0.14 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.46 +0.14 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.22 +0.14 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.99 +0.14 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.75 +0.13 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.53 +0.14 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.31 +0.14 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.10 +0.13 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.90 +0.13 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.52 +0.12 36 0 0 0
27NOV26 11.00 C 1.40 1.40 1.38 1.23 +0.18 38 29 59 +29
27NOV26 11.50 C 0.00 0.00 0.00 0.93 +0.13 37 0 15 0
27NOV26 12.00 C 0.76 0.76 0.76 0.71 +0.12 37 2 183 0
27NOV26 12.50 C 0.00 0.00 0.00 0.52 +0.10 37 0 35 0
27NOV26 13.00 C 0.00 0.00 0.00 0.38 +0.08 37 0 199 0
27NOV26 13.50 C 0.32 0.32 0.30 0.27 +0.06 37 30 325 -30
27NOV26 14.00 C 0.27 0.27 0.27 0.19 +0.04 37 15 217 +15
27NOV26 14.50 C 0.00 0.00 0.00 0.13 +0.03 37 0 233 0
27NOV26 15.00 C 0.13 0.13 0.13 0.09 +0.02 37 15 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.96 +0.14 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.71 +0.14 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.47 +0.14 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.22 +0.14 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.98 +0.14 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.74 +0.14 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.51 +0.14 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.28 +0.14 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.05 +0.14 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.83 +0.13 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.61 +0.13 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.41 +0.13 37 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 2.21 +0.13 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.02 +0.12 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 +0.12 37 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.36 +0.14 37 0 100 0
30DEC26 11.50 C 1.17 1.17 1.17 1.12 +0.15 38 8 8 +8
30DEC26 12.00 C 1.04 1.04 1.04 0.87 +0.11 37 15 30 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.69 +0.11 37 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.53 +0.09 37 0 101 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 +0.08 37 0 244 0
30DEC26 14.00 C 0.37 0.38 0.37 0.31 +0.06 37 27 354 +3
30DEC26 14.50 C 0.25 0.28 0.25 0.23 +0.05 37 57 172 +57
30DEC26 15.00 C 0.25 0.25 0.24 0.17 +0.03 37 45 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 5.02 +0.14 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.79 +0.14 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.55 +0.14 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.32 +0.14 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 4.09 +0.13 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.87 +0.14 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.65 +0.13 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.44 +0.14 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.23 +0.13 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.03 +0.13 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.84 +0.13 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.65 +0.13 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.47 +0.12 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.30 +0.12 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.98 +0.11 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.70 +0.11 36 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.44 +0.10 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 +0.10 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.02 +0.08 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 +0.07 36 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 +0.07 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.06 36 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 +0.05 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 +0.05 36 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 +0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.04 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 +0.02 36 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 5.11 +0.14 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.88 +0.14 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.66 +0.14 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.44 +0.14 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.22 +0.14 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 4.01 +0.14 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.81 +0.14 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.61 +0.14 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.42 +0.14 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.23 +0.13 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.05 +0.13 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.88 +0.13 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.71 +0.13 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.55 +0.13 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.25 +0.12 36 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.98 +0.12 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.73 +0.11 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.51 +0.10 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.32 +0.10 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.14 +0.09 36 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.99 +0.09 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.85 +0.07 36 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.73 +0.07 36 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 +0.06 36 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.54 +0.06 36 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.46 +0.05 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.77 +0.13 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.59 +0.13 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.42 +0.14 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.25 +0.14 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.08 +0.13 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.92 +0.13 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.77 +0.13 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.49 +0.13 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.23 +0.13 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.99 +0.12 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.77 +0.11 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.57 +0.10 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.40 +0.10 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.24 +0.10 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.10 +0.09 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.97 +0.08 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.86 +0.08 37 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.75 +0.07 36 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.67 +0.07 37 0 0 0
TOTAL CALL 2,017 12,664 +914
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 9.50 P 0.02 0.02 0.02 0.01 0.00 39 2 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 42 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 294 0
29SEP26 10.50 P 0.06 0.08 0.06 0.08 0.00 37 15 159 +15
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 334 0
29SEP26 11.50 P 0.25 0.37 0.21 0.37 -0.05 36 387 1,147 +338
29SEP26 12.00 P 0.44 0.49 0.40 0.64 -0.09 36 75 205 -38
29SEP26 12.50 P 0.95 0.95 0.95 0.99 -0.10 35 15 40 +15
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.11 37 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.88 -0.13 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 -0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.86 -0.14 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.86 -0.14 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.36 -0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.86 -0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.36 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.86 -0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.36 -0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.86 -0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.36 -0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.36 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.36 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.36 -0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.36 -0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.36 -0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.36 -0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.36 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.36 -0.14 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.36 -0.14 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 0.00 36 0 152 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 0.00 37 0 259 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 0.00 36 0 188 0
29OCT26 10.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 109 0
29OCT26 10.50 P 0.14 0.14 0.14 0.20 -0.01 36 2 200 -2
29OCT26 11.00 P 0.24 0.28 0.24 0.35 -0.03 36 255 609 +15
29OCT26 11.50 P 0.40 0.42 0.39 0.55 -0.06 35 180 274 +180
29OCT26 12.00 P 0.62 0.63 0.62 0.81 -0.10 35 60 60 -30
29OCT26 12.50 P 0.96 0.96 0.93 1.15 -0.12 35 90 15 -51
29OCT26 13.00 P 0.00 0.00 0.00 1.53 -0.10 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.95 -0.11 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.40 -0.12 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.88 -0.13 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.86 -0.14 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.36 -0.14 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 0.00 38 0 60 0
27NOV26 8.75 P 0.05 0.05 0.05 0.04 0.00 37 1 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.06 0.00 37 0 26 0
27NOV26 9.25 P 0.00 0.00 0.00 0.08 0.00 37 0 94 0
27NOV26 9.50 P 0.00 0.00 0.00 0.11 0.00 37 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.15 0.00 37 0 169 0
27NOV26 10.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 109 0
27NOV26 10.50 P 0.27 0.27 0.27 0.32 -0.02 36 118 555 +118
27NOV26 11.00 P 0.39 0.42 0.38 0.50 -0.03 37 115 83 +44
27NOV26 11.50 P 0.00 0.00 0.00 0.70 -0.07 36 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 0.96 -0.10 35 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.30 -0.06 36 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 1.65 -0.09 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.05 -0.09 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.47 -0.11 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.92 -0.12 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.39 -0.12 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.87 -0.13 36 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.86 -0.14 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.36 -0.14 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 0.00 37 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.01 37 0 57 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.01 37 0 343 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.02 37 0 285 0
30DEC26 10.00 P 0.31 0.31 0.31 0.29 -0.02 37 10 205 +10
30DEC26 10.50 P 0.00 0.00 0.00 0.44 -0.03 37 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 -0.04 37 0 102 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 -0.07 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.11 -0.10 36 0 10 0
30DEC26 12.50 P 1.28 1.28 1.28 1.43 -0.07 36 25 47 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.78 -0.07 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 -0.09 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 -0.10 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.99 -0.11 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.44 -0.11 37 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 -0.13 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.38 -0.13 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.86 -0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.36 -0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.86 -0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.36 -0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.86 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.36 -0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.86 -0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.36 -0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.36 -0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.36 -0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.36 -0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.36 -0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.36 -0.14 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 -0.01 37 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 -0.02 36 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.67 -0.03 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 -0.03 36 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.12 -0.04 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.40 -0.04 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.70 -0.06 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.03 -0.06 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.39 -0.07 37 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.77 -0.08 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.16 -0.09 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.58 -0.10 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.02 -0.10 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.46 -0.12 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.93 -0.11 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.40 -0.12 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.88 -0.13 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.36 -0.14 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 6.86 -0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.36 -0.14 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.86 -0.14 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.36 -0.14 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 0.00 37 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 0.00 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 0.00 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.32 0.00 36 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.51 -0.01 36 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.59 -0.02 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.87 -0.02 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.09 -0.03 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.34 -0.03 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.62 -0.03 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.91 -0.05 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.24 -0.05 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.58 -0.06 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.94 -0.07 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.33 -0.07 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.73 -0.08 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.14 -0.09 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.57 -0.10 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.01 -0.11 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.47 -0.11 37 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.37 0.00 36 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.43 -0.01 36 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.66 0.00 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.74 -0.01 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.04 -0.01 36 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.27 -0.02 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.52 -0.02 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.80 -0.03 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.09 -0.04 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.41 -0.04 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.74 -0.06 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.11 -0.05 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.47 -0.07 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.87 -0.07 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.27 -0.07 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.68 -0.09 36 0 0 0
TOTAL PUT 1,350 7,250 +629
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$ 162.900
04SEP26 130.00 C 0.00 0.00 0.00 32.90 +2.69 0 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 31.90 +2.69 0 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 30.90 +2.69 0 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 29.90 +2.69 0 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 28.90 +2.69 0 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 27.90 +2.69 0 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 26.90 +2.69 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 25.90 +2.69 0 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 24.90 +2.69 0 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 23.90 +2.69 0 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 22.90 +2.68 0 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 21.90 +2.68 0 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 20.90 +2.68 0 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 19.90 +2.67 0 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 18.90 +2.66 0 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 17.90 +2.64 0 0 0 0
04SEP26 146.00 C 20.00 20.00 20.00 16.90 +2.62 0 15 0 -35
04SEP26 147.00 C 0.00 0.00 0.00 15.90 +2.59 0 0 0 -17
04SEP26 148.00 C 0.00 0.00 0.00 14.90 +2.55 0 0 0 -17
04SEP26 149.00 C 0.00 0.00 0.00 13.90 +2.49 0 0 0 -15
04SEP26 150.00 C 15.00 15.50 14.50 12.90 +2.41 0 15 0 -28
04SEP26 152.50 C 0.00 0.00 0.00 10.40 +2.37 0 0 0 -15
04SEP26 155.00 C 10.00 10.00 10.00 7.90 +1.81 0 1 0 -14
04SEP26 157.50 C 0.00 0.00 0.00 5.40 +0.99 0 0 0 -31
04SEP26 160.00 C 5.77 5.77 3.06 2.90 -0.14 0 42 0 -72
04SEP26 162.50 C 3.50 4.41 0.84 0.40 -1.58 0 580 0 -358
04SEP26 165.00 C 2.14 2.80 0.26 0.00 -1.21 0 365 303 -98
04SEP26 167.50 C 1.67 1.75 0.82 0.00 -0.71 0 1,232 1,233 +1,212
04SEP26 170.00 C 0.85 1.00 0.07 0.00 -0.40 0 34 82 +16
04SEP26 172.50 C 0.41 0.44 0.41 0.00 -0.21 0 30 30 0
04SEP26 175.00 C 0.19 0.19 0.19 0.00 -0.10 0 10 113 +10
04SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 15 0
04SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 44 0
04SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
04SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
04SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
04SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
04SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
04SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 33.39 +2.75 99 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 32.53 +2.82 102 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 31.48 +2.85 97 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 30.53 +2.55 96 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 29.56 +2.93 94 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 28.12 +2.43 70 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 27.79 +3.03 96 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 26.19 +2.35 70 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 25.23 +2.30 69 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 24.29 +2.26 70 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 23.35 +2.21 70 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 22.42 +2.15 70 0 25 0
11SEP26 142.00 C 0.00 0.00 0.00 21.50 +2.09 70 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 20.59 +2.03 70 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 19.69 +1.96 69 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 18.81 +1.89 70 0 9 0
11SEP26 146.00 C 0.00 0.00 0.00 17.94 +1.82 70 0 22 0
11SEP26 147.00 C 0.00 0.00 0.00 17.08 +1.74 69 0 22 0
11SEP26 148.00 C 0.00 0.00 0.00 16.25 +1.67 70 0 10 0
11SEP26 149.00 C 0.00 0.00 0.00 15.43 +1.59 69 0 15 0
11SEP26 150.00 C 0.00 0.00 0.00 14.63 +1.50 69 0 19 0
11SEP26 152.50 C 0.00 0.00 0.00 12.72 +1.64 70 0 66 0
11SEP26 155.00 C 0.00 0.00 0.00 10.94 +1.39 69 0 23 0
11SEP26 157.50 C 0.00 0.00 0.00 9.31 +1.14 69 0 23 0
11SEP26 160.00 C 8.00 10.75 7.90 7.86 +0.79 70 17 12 -6
11SEP26 162.50 C 7.60 7.60 7.60 6.58 +0.76 70 1 7 0
11SEP26 165.00 C 7.00 7.65 7.00 5.46 +0.62 70 40 149 +28
11SEP26 167.50 C 5.50 5.50 4.65 4.51 +0.51 71 2 4 0
11SEP26 170.00 C 5.30 5.45 4.00 3.63 +0.36 71 109 166 +69
11SEP26 172.50 C 3.50 3.50 3.50 2.89 +0.24 71 1 1 +1
11SEP26 175.00 C 3.38 3.65 3.38 2.27 +0.14 70 3 14 +1
11SEP26 177.50 C 2.03 2.03 2.03 1.77 +0.07 70 1 31 0
11SEP26 180.00 C 2.19 2.70 1.70 1.36 +0.02 70 15 50 +5
11SEP26 182.50 C 0.00 0.00 0.00 1.03 -0.02 70 0 63 0
11SEP26 185.00 C 1.57 1.57 1.08 0.78 -0.07 70 6 150 +3
11SEP26 187.50 C 1.20 1.40 1.20 0.58 -0.09 70 18 33 -14
11SEP26 190.00 C 1.10 1.18 0.98 0.43 -0.08 70 31 64 +31
11SEP26 192.50 C 0.59 0.64 0.59 0.31 -0.08 70 220 396 -20
11SEP26 195.00 C 0.63 0.63 0.63 0.22 -0.07 70 1 75 0
11SEP26 197.50 C 0.63 0.63 0.63 0.16 -0.06 70 30 48 +30
11SEP26 200.00 C 0.52 0.52 0.52 0.11 -0.05 70 15 15 +15
11SEP26 202.50 C 0.00 0.00 0.00 0.08 -0.04 70 0 2 0
11SEP26 205.00 C 0.36 0.36 0.36 0.06 -0.03 71 15 15 +15
11SEP26 207.50 C 0.19 0.19 0.19 0.04 -0.03 70 5 5 +5
11SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.02 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 98.03 +2.69 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 95.54 +2.69 90 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 93.04 +2.69 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.55 +2.69 78 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.06 +2.70 92 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.56 +2.69 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 83.07 +2.70 85 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.57 +2.69 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.08 +2.70 77 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.58 +2.69 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.09 +2.69 70 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 70.60 +2.69 72 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 68.10 +2.68 64 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 65.61 +2.68 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.13 +2.68 69 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 60.64 +2.32 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.17 +2.30 68 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 55.70 +2.15 68 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.24 +2.06 68 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.79 +2.08 67 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 48.55 +2.27 75 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 46.10 +2.30 72 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 43.74 +2.42 72 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 41.77 +2.57 79 0 37 0
29SEP26 125.00 C 40.71 40.71 40.71 38.09 +1.41 0 3 366 +3
29SEP26 127.50 C 0.00 0.00 0.00 36.62 +2.19 67 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 34.59 +2.49 70 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 32.81 +2.75 75 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 30.10 +1.98 67 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 28.04 +2.04 67 0 55 0
29SEP26 140.00 C 27.00 27.00 27.00 26.06 +1.95 67 1 181 -1
29SEP26 142.50 C 0.00 0.00 0.00 24.87 +2.58 73 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 22.31 +1.75 67 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 20.56 +1.65 67 0 52 0
29SEP26 150.00 C 18.80 18.80 18.80 18.90 +1.56 67 3 1,396 0
29SEP26 152.50 C 15.86 15.86 15.86 17.84 +1.98 71 1 120 0
29SEP26 155.00 C 18.50 18.50 18.50 15.82 +1.35 67 1 82 -1
29SEP26 157.50 C 0.00 0.00 0.00 14.42 +1.59 67 0 69 0
29SEP26 160.00 C 0.00 0.00 0.00 13.03 +1.37 67 0 263 0
29SEP26 162.50 C 0.00 0.00 0.00 11.92 +1.31 68 0 69 0
29SEP26 165.00 C 10.45 10.78 10.45 10.84 +1.23 68 2 276 +1
29SEP26 167.50 C 0.00 0.00 0.00 9.84 +1.15 68 0 1,173 0
29SEP26 170.00 C 10.00 10.10 10.00 8.91 +1.16 69 5 1,151 -4
29SEP26 172.50 C 8.22 8.22 8.22 8.04 +1.07 69 1 447 +1
29SEP26 175.00 C 0.00 0.00 0.00 7.19 +0.93 69 0 1,077 0
29SEP26 177.50 C 6.79 6.83 6.79 6.42 +0.76 69 7 788 +7
29SEP26 180.00 C 6.80 7.21 5.95 5.71 +0.53 68 13 197 -9
29SEP26 182.50 C 0.00 0.00 0.00 5.07 +0.53 68 0 218 0
29SEP26 185.00 C 4.82 4.82 4.82 4.49 +0.43 68 6 361 -3
29SEP26 187.50 C 5.40 5.40 4.33 3.97 +0.36 68 19 112 +14
29SEP26 190.00 C 5.00 5.00 3.80 3.50 +0.32 68 18 948 +7
29SEP26 192.50 C 3.50 3.50 3.50 3.08 +0.28 68 1 31 0
29SEP26 195.00 C 0.00 0.00 0.00 2.71 +0.25 68 0 112 0
29SEP26 197.50 C 0.00 0.00 0.00 2.37 +0.21 68 0 113 0
29SEP26 200.00 C 3.00 3.30 3.00 2.07 +0.18 68 12 173 +12
29SEP26 205.00 C 2.34 2.40 2.15 1.58 +0.14 68 138 238 0
29SEP26 210.00 C 1.90 1.95 1.66 1.19 +0.10 68 33 81 +1
29SEP26 215.00 C 1.57 1.68 1.30 0.89 +0.07 68 49 63 -34
29SEP26 220.00 C 0.00 0.00 0.00 0.66 +0.04 68 0 245 0
29SEP26 225.00 C 0.00 0.00 0.00 0.49 +0.03 68 0 137 0
29SEP26 230.00 C 0.68 0.68 0.68 0.36 +0.02 68 120 228 +87
29SEP26 235.00 C 0.00 0.00 0.00 0.26 +0.01 68 0 75 0
29SEP26 240.00 C 0.56 0.56 0.56 0.19 +0.01 68 11 121 -11
29SEP26 245.00 C 0.00 0.00 0.00 0.14 0.00 68 0 46 0
29SEP26 250.00 C 0.35 0.35 0.35 0.10 0.00 68 10 150 +10
29SEP26 255.00 C 0.00 0.00 0.00 0.08 +0.01 68 0 195 0
29SEP26 260.00 C 0.23 0.23 0.23 0.06 +0.01 69 11 1 -11
29SEP26 265.00 C 0.00 0.00 0.00 0.04 0.00 68 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 0.00 68 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 0.00 68 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 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 98.20 +2.70 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 95.71 +2.70 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 93.22 +2.69 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 90.73 +2.69 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 88.25 +2.69 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 85.77 +2.69 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 83.29 +2.69 67 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 80.81 +2.68 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 78.34 +2.68 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 75.87 +2.67 66 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 73.41 +2.66 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 70.96 +2.65 65 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 68.52 +2.30 65 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 66.10 +2.40 66 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 64.77 +3.21 87 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 62.12 +3.07 81 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 60.03 +3.28 83 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 57.34 +2.90 77 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 55.43 +3.45 80 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 52.62 +3.21 73 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 50.18 +2.55 70 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 47.93 +2.65 69 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 45.59 +2.34 67 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 43.47 +2.42 67 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 41.10 +2.25 65 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 39.15 +2.21 65 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 37.22 +2.33 66 0 280 0
29OCT26 132.50 C 0.00 0.00 0.00 35.31 +2.33 66 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 33.79 +2.51 67 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 31.88 +2.31 67 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 30.17 +2.19 67 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 28.53 +2.19 67 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 26.72 +1.74 66 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 24.94 +1.44 65 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 23.65 +1.73 66 0 12 0
29OCT26 152.50 C 22.00 22.00 22.00 22.20 +1.58 66 54 53 -1
29OCT26 155.00 C 0.00 0.00 0.00 20.84 +1.51 66 0 88 0
29OCT26 157.50 C 21.66 21.66 21.66 19.55 +1.65 66 4 66 -4
29OCT26 160.00 C 19.65 19.65 19.65 18.40 +1.62 66 3 1,314 0
29OCT26 162.50 C 0.00 0.00 0.00 17.29 +1.54 66 0 17 0
29OCT26 165.00 C 17.14 17.14 17.13 16.11 +1.39 66 10 255 0
29OCT26 167.50 C 0.00 0.00 0.00 15.26 +1.42 67 0 7 0
29OCT26 170.00 C 15.20 15.20 15.20 14.28 +1.38 67 1 80 0
29OCT26 172.50 C 0.00 0.00 0.00 13.39 +1.33 67 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 12.44 +1.16 67 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 11.62 +1.09 67 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 10.81 +0.98 67 0 61 0
29OCT26 182.50 C 11.07 11.20 11.07 10.04 +0.87 67 5 13 0
27NOV26 95.00 C 0.00 0.00 0.00 70.89 +3.76 87 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 68.25 +3.72 82 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 64.98 +2.55 70 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 63.56 +3.47 78 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 60.85 +3.05 73 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 58.35 +2.72 70 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 56.17 +2.71 69 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 53.78 +2.51 67 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 51.76 +2.58 67 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 49.99 +2.81 69 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 48.21 +3.02 70 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 46.00 +2.89 68 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 44.03 +2.61 68 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 42.16 +2.67 68 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 39.88 +1.77 65 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 38.55 +2.53 67 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 36.50 +2.21 66 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 35.03 +2.47 66 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 33.59 +2.61 67 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 32.06 +2.43 67 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 30.56 +2.11 67 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 28.65 +1.49 65 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 27.39 +1.54 66 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 26.24 +1.65 66 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 24.78 +1.39 66 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 23.73 +1.87 66 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 22.65 +1.88 67 0 246 0
27NOV26 162.50 C 0.00 0.00 0.00 21.32 +1.58 66 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 20.25 +1.50 66 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 19.26 +1.45 66 0 100 0
27NOV26 170.00 C 0.00 0.00 0.00 18.40 +1.48 67 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 17.51 +1.61 67 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 16.47 +1.11 66 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 15.76 +1.17 67 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 14.93 +1.10 67 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 14.12 +1.40 67 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 98.60 +2.69 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 96.15 +2.68 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 93.71 +2.68 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 91.28 +2.67 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 88.86 +2.66 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 86.46 +2.12 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 84.07 +2.04 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 82.85 +3.13 82 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 80.07 +3.00 76 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 77.76 +2.75 75 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 75.56 +2.92 75 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 73.38 +3.03 75 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 71.06 +2.97 73 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 69.20 +3.40 75 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 66.29 +2.77 69 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 64.39 +3.17 71 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 62.52 +3.47 72 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 60.36 +3.29 71 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 58.02 +2.87 69 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 55.96 +2.77 68 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 53.04 +1.89 63 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 51.92 +2.83 67 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 50.28 +2.94 68 0 2,011 0
30DEC26 122.50 C 50.10 50.10 50.10 48.38 +2.94 67 1 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 46.26 +2.54 66 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 44.61 +2.57 66 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 42.63 +2.20 65 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 40.83 +2.04 64 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 39.13 +1.75 64 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 38.02 +2.15 66 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 36.45 +2.15 65 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 35.02 +2.03 65 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 33.52 +2.16 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 32.24 +2.12 65 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 30.78 +1.99 65 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 29.68 +1.93 66 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 28.25 +1.89 65 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 27.09 +2.03 65 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 25.80 +1.81 65 0 96 0
30DEC26 162.50 C 0.00 0.00 0.00 24.75 +1.77 65 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 23.74 +1.74 65 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 22.77 +1.70 65 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 21.83 +1.66 65 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 20.95 +1.61 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 20.09 +1.55 66 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 19.26 +1.50 66 0 105 0
30DEC26 180.00 C 19.50 19.50 19.50 18.46 +1.23 66 1 36 -1
30DEC26 182.50 C 0.00 0.00 0.00 17.45 +1.19 65 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 16.92 +2.03 66 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 16.17 +1.29 66 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 15.44 +1.19 66 0 20 0
30DEC26 192.50 C 0.00 0.00 0.00 14.73 +1.72 66 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 13.65 +1.19 65 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 13.02 +1.10 65 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 12.42 +0.74 65 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 11.29 +0.94 65 5 30 0
30DEC26 210.00 C 0.00 0.00 0.00 10.26 +0.59 65 0 34 0
30DEC26 215.00 C 0.00 0.00 0.00 9.32 +0.56 65 0 19 0
30DEC26 220.00 C 9.50 9.50 9.50 8.46 +0.75 65 1 90 0
30DEC26 225.00 C 0.00 0.00 0.00 7.91 +0.72 65 5 20 +5
30DEC26 230.00 C 8.18 8.18 8.18 7.18 +0.67 65 15 134 +15
30DEC26 235.00 C 0.00 0.00 0.00 6.32 +0.61 65 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 5.73 +0.56 65 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 5.19 +0.51 65 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 4.71 +0.36 65 0 42 0
30DEC26 255.00 C 0.00 0.00 0.00 4.26 +0.44 65 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 3.86 +0.40 65 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 3.50 +0.38 65 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.17 +0.35 65 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.87 +0.32 65 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 2.60 +0.29 65 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 2.35 +0.27 65 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.13 +0.25 65 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.93 +0.23 65 0 0 0
30DEC26 300.00 C 2.70 2.95 2.70 1.75 +0.21 65 2 731 0
30MAR27 65.00 C 0.00 0.00 0.00 99.18 +1.41 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 96.81 +2.68 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 95.67 +2.58 79 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 92.14 +2.66 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 91.86 +3.38 82 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 88.98 +2.77 76 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 86.81 +2.85 76 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 84.23 +2.49 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 82.31 +2.76 73 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 80.13 +2.74 72 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 77.86 +2.60 70 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 75.75 +2.58 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 73.92 +2.81 71 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 72.15 +3.06 71 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 70.03 +2.84 70 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 68.08 +3.17 70 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 66.18 +2.97 69 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 64.34 +2.91 69 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 62.45 +2.82 68 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 60.60 +3.00 68 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 58.77 +2.98 67 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 56.95 +2.73 67 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 55.26 +2.67 67 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 53.59 +2.62 66 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 52.02 +2.56 66 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 50.43 +2.52 66 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 48.31 +2.18 64 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 47.36 +2.40 66 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 45.94 +2.48 66 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 44.57 +2.32 66 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 43.17 +2.28 65 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 41.76 +2.35 65 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 40.46 +2.32 65 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 39.24 +2.24 65 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 37.96 +2.19 65 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 36.89 +2.23 65 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 35.52 +1.76 65 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 34.08 +2.08 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.99 +1.95 64 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 31.97 +1.93 64 0 6 0
30MAR27 165.00 C 32.77 32.77 32.77 30.98 +1.97 64 1 2 -1
30MAR27 167.50 C 0.00 0.00 0.00 30.02 +1.88 64 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 29.09 +1.91 64 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 28.19 +1.88 64 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 27.32 +1.85 64 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 26.45 +1.64 64 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 25.63 +1.62 64 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 24.85 +1.60 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.06 +1.53 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 23.28 +1.53 64 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 22.50 +1.54 64 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 21.72 +1.52 64 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.94 +1.35 64 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 20.28 +1.31 64 0 15 0
30MAR27 200.00 C 20.25 20.25 20.25 19.66 +1.31 64 1 188 0
30MAR27 205.00 C 0.00 0.00 0.00 18.43 +1.30 64 0 5 0
30MAR27 210.00 C 18.61 18.61 18.15 17.21 +1.31 64 45 181 0
30MAR27 215.00 C 0.00 0.00 0.00 15.99 +1.10 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 15.04 +1.09 64 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 14.11 +1.09 64 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 13.18 +1.09 64 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 12.25 +0.96 64 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 11.47 +0.87 64 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 10.79 +0.88 64 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 10.10 +0.88 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 9.42 +0.88 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 8.73 +0.70 63 0 201 0
30MAR27 265.00 C 0.00 0.00 0.00 8.23 +0.69 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 7.74 +0.69 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 7.25 +0.69 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 6.76 +0.69 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 6.27 +0.56 63 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 5.89 +0.52 63 0 272 0
29JUN27 65.00 C 0.00 0.00 0.00 99.70 +1.93 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 97.46 +2.66 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 95.67 +2.58 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 93.02 +2.65 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 91.86 +3.38 69 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 88.98 +2.77 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 86.81 +2.79 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 84.56 +1.08 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 82.58 +2.58 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 80.60 +2.58 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 78.62 +2.58 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 76.68 +1.18 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 74.85 +1.27 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 73.02 +1.30 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 71.20 +1.31 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 69.37 +2.45 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 67.69 +1.35 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 66.03 +1.42 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 64.38 +1.45 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 62.73 +1.45 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 61.07 +1.39 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 59.59 +1.48 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 58.12 +1.53 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 56.65 +1.57 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 55.18 +1.71 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 54.84 +2.80 65 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 53.42 +2.75 64 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 52.12 +2.80 64 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 50.76 +2.76 64 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 49.42 +2.69 64 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 48.07 +2.58 64 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 46.91 +2.63 64 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 45.74 +2.63 64 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 44.56 +2.60 64 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 43.41 +2.55 64 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 42.39 +2.61 64 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 41.06 +2.33 63 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 39.96 +2.24 63 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 38.89 +2.16 63 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 37.60 +1.63 63 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.68 +1.84 63 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 36.00 +2.06 63 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 35.06 +1.77 63 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 34.28 +2.07 63 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 33.42 +2.04 63 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 32.59 +2.01 63 0 0 0
29JUN27 180.00 C 31.40 31.40 31.40 31.70 +1.90 63 10 50 +10
29JUN27 182.50 C 0.00 0.00 0.00 31.00 +1.96 64 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 57.41 +1.38 60 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 56.17 +1.37 60 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 54.93 +1.37 60 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 53.68 +1.36 60 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 52.44 +1.35 60 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 51.19 +1.33 60 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 49.95 +1.13 60 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 48.89 +1.12 60 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 47.84 +1.12 60 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 46.78 +1.10 60 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 45.73 +1.10 60 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 44.68 +0.76 60 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 43.63 +0.72 60 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 42.58 +0.60 60 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 41.58 +0.51 60 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 40.72 +0.49 60 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 39.85 +0.86 60 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 38.98 +0.85 60 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 38.97 +1.13 62 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 37.25 +0.21 60 0 5 0
29SEP27 177.50 C 0.00 0.00 0.00 37.24 +0.98 62 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 36.59 +1.09 62 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 35.69 +0.95 62 0 0 0
TOTAL CALL 3,483 41,639 +793
04SEP26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
04SEP26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
04SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
04SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
04SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
04SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
04SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
04SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
04SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
04SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
04SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
04SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 61 0
04SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 23 0
04SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 108 0
04SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 150 0
04SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 46 0
04SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 6 0
04SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 116 0
04SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.28 0 0 141 0
04SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.58 0 0 103 0
04SEP26 155.00 P 0.17 0.17 0.05 0.00 -1.10 0 65 180 -39
04SEP26 157.50 P 0.40 0.40 0.06 0.00 -1.89 0 12 67 0
04SEP26 160.00 P 0.77 0.91 0.15 0.00 -3.00 0 213 77 +60
04SEP26 162.50 P 1.39 1.59 0.35 0.00 -4.46 0 209 148 +134
04SEP26 165.00 P 2.30 2.40 1.55 2.10 -4.12 0 34 0 -1
04SEP26 167.50 P 0.00 0.00 0.00 4.60 -3.65 0 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 7.10 -3.08 0 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 9.60 -2.89 0 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 12.10 -2.79 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 14.60 -2.73 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 17.10 -2.71 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 19.60 -2.70 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 22.10 -2.70 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 24.60 -2.70 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 27.10 -2.70 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 29.60 -2.70 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 32.10 -2.70 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 34.60 -2.70 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 37.10 -2.70 0 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 39.60 -2.70 0 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 42.10 -2.70 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 44.60 -2.70 0 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 47.10 -2.70 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 0.05 -0.12 70 0 0 0
11SEP26 131.00 P 0.25 0.25 0.25 0.06 -0.15 70 4 22 -4
11SEP26 132.00 P 0.00 0.00 0.00 0.08 -0.17 70 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.10 -0.20 70 0 16 0
11SEP26 134.00 P 0.00 0.00 0.00 0.12 -0.23 70 0 22 0
11SEP26 135.00 P 0.40 0.40 0.40 0.15 -0.26 70 1 23 -1
11SEP26 136.00 P 0.00 0.00 0.00 0.18 -0.31 70 0 15 0
11SEP26 137.00 P 0.00 0.00 0.00 0.21 -0.35 70 0 304 0
11SEP26 138.00 P 0.00 0.00 0.00 0.26 -0.40 70 0 5 0
11SEP26 139.00 P 0.00 0.00 0.00 0.31 -0.44 70 0 2 0
11SEP26 140.00 P 0.55 0.55 0.46 0.37 -0.50 70 9 82 -1
11SEP26 141.00 P 0.00 0.00 0.00 0.45 -0.55 70 0 5 0
11SEP26 142.00 P 0.56 0.56 0.56 0.52 -0.58 70 1 5 -1
11SEP26 143.00 P 0.61 0.61 0.61 0.62 -0.63 70 2 18 +2
11SEP26 144.00 P 0.00 0.00 0.00 0.72 -0.69 70 0 22 0
11SEP26 145.00 P 0.00 0.00 0.00 0.82 -0.77 70 0 126 0
11SEP26 146.00 P 0.89 0.89 0.89 0.94 -0.85 69 1 1 -1
11SEP26 147.00 P 0.00 0.00 0.00 1.09 -0.91 69 0 0 0
11SEP26 148.00 P 1.39 1.39 1.39 1.24 -1.00 69 1 16 +1
11SEP26 149.00 P 1.60 1.60 1.25 1.41 -1.07 69 3 18 +3
11SEP26 150.00 P 1.80 1.80 1.59 1.60 -1.17 69 5 78 +5
11SEP26 152.50 P 2.32 2.32 2.32 2.17 -1.39 68 1 1 +1
11SEP26 155.00 P 2.80 2.93 2.41 2.91 -1.52 69 16 79 +7
11SEP26 157.50 P 3.55 3.80 3.29 3.80 -1.82 69 54 56 +54
11SEP26 160.00 P 4.30 5.50 3.95 4.79 -2.09 69 22 22 +16
11SEP26 162.50 P 5.48 6.00 5.00 6.00 -2.28 69 17 15 +15
11SEP26 165.00 P 6.80 7.25 6.46 7.39 -2.43 69 9 119 +9
11SEP26 167.50 P 0.00 0.00 0.00 8.93 -2.56 70 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 10.60 -2.48 70 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 12.27 -2.67 69 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 14.23 -2.66 70 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 16.24 -2.72 70 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 18.33 -2.76 69 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 20.52 -2.76 70 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 22.41 -3.30 59 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 25.08 -2.83 69 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 27.83 -2.24 81 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 30.03 -2.79 77 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 32.41 -2.72 77 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 34.83 -2.49 78 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 37.14 -2.71 68 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 39.63 -2.73 70 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 42.11 -2.78 69 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 44.60 -2.78 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 47.10 -2.71 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 112 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 103 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.03 -0.03 68 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.05 -0.04 68 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.08 -0.04 68 0 26 0
29SEP26 110.00 P 0.45 0.45 0.45 0.11 -0.07 68 118 305 -90
29SEP26 112.50 P 0.40 0.40 0.40 0.16 -0.09 68 1 356 0
29SEP26 115.00 P 0.00 0.00 0.00 0.23 -0.11 68 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.31 -0.16 68 0 200 0
29SEP26 120.00 P 0.63 0.63 0.61 0.43 -0.19 68 103 485 +103
29SEP26 122.50 P 0.00 0.00 0.00 0.57 -0.25 68 0 439 0
29SEP26 125.00 P 0.88 0.88 0.88 0.76 -0.29 68 1 454 -1
29SEP26 127.50 P 0.00 0.00 0.00 0.97 -0.37 68 0 235 0
29SEP26 130.00 P 1.35 1.35 1.27 1.20 -0.49 67 17 500 -11
29SEP26 132.50 P 1.59 1.59 1.54 1.49 -0.59 67 45 90 +45
29SEP26 135.00 P 0.00 0.00 0.00 1.86 -0.68 67 0 202 0
29SEP26 137.50 P 2.35 2.35 2.00 2.29 -0.80 67 24 208 -4
29SEP26 140.00 P 2.81 2.81 2.44 2.79 -0.92 67 35 165 +3
29SEP26 142.50 P 3.17 3.44 3.17 3.36 -0.97 67 21 175 +13
29SEP26 145.00 P 3.91 4.11 3.68 4.01 -1.08 66 55 263 +25
29SEP26 147.50 P 4.70 4.70 4.70 4.73 -1.21 66 1 86 0
29SEP26 150.00 P 5.36 5.36 5.36 5.54 -1.38 66 5 1,854 -3
29SEP26 152.50 P 5.97 6.32 5.97 6.41 -1.57 66 11 38 +11
29SEP26 155.00 P 6.85 7.42 6.70 7.41 -1.73 66 14 56 +13
29SEP26 157.50 P 0.00 0.00 0.00 8.59 -1.80 67 0 59 0
29SEP26 160.00 P 9.00 10.50 9.00 9.85 -1.82 67 11 54 +11
29SEP26 162.50 P 0.00 0.00 0.00 11.12 -1.96 67 0 25 0
29SEP26 165.00 P 0.00 0.00 0.00 12.48 -2.08 67 0 263 0
29SEP26 167.50 P 0.00 0.00 0.00 14.04 -2.09 68 0 1,106 0
29SEP26 170.00 P 0.00 0.00 0.00 15.61 -2.19 68 0 1,006 0
29SEP26 172.50 P 0.00 0.00 0.00 17.27 -1.76 68 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 19.14 -1.69 70 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 20.53 -2.10 67 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 22.33 -2.17 67 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 24.20 -2.56 67 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 26.35 -2.30 69 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 28.12 -2.90 67 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 29.85 -3.05 65 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 32.46 -2.78 69 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.94 -3.52 63 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.10 -3.30 62 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.26 -3.32 61 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.09 -2.08 76 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.63 -2.15 76 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 52.89 -2.58 71 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 57.68 -2.52 72 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 62.63 -2.39 75 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 67.24 -2.68 67 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 72.31 -2.71 74 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 77.60 -2.22 85 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 82.19 -2.61 75 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.10 -2.70 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.10 -2.70 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 97.10 -2.70 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 102.10 -2.70 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 107.10 -2.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 112.10 -2.70 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 117.10 -2.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 122.10 -2.70 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 127.10 -2.70 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 132.10 -2.70 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 137.10 -2.70 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.01 65 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 -0.02 66 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.10 -0.03 65 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.14 -0.04 66 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.19 -0.06 65 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.25 -0.08 66 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.35 -0.08 66 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.44 -0.12 66 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.58 -0.12 66 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.71 -0.16 66 0 20 0
29OCT26 110.00 P 1.02 1.02 1.02 0.90 -0.17 66 10 130 0
29OCT26 112.50 P 0.00 0.00 0.00 1.10 -0.25 66 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 1.35 -0.30 66 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.59 -0.37 65 0 16 0
29OCT26 120.00 P 1.90 1.90 1.75 1.89 -0.39 65 3 14 0
29OCT26 122.50 P 0.00 0.00 0.00 2.27 -0.39 65 0 62 0
29OCT26 125.00 P 2.51 2.51 2.51 2.66 -0.43 65 2 53 0
29OCT26 127.50 P 0.00 0.00 0.00 3.13 -0.48 65 0 45 0
29OCT26 130.00 P 3.81 3.81 3.81 3.65 -0.66 65 3 137 -3
29OCT26 132.50 P 0.00 0.00 0.00 4.17 -0.62 65 0 0 0
29OCT26 135.00 P 4.89 4.89 4.89 4.83 -0.67 65 6 118 0
29OCT26 137.50 P 0.00 0.00 0.00 5.51 -0.76 65 0 55 0
29OCT26 140.00 P 5.86 6.00 5.86 6.20 -0.92 65 15 40 -14
29OCT26 142.50 P 0.00 0.00 0.00 7.05 -0.97 65 0 630 0
29OCT26 145.00 P 0.00 0.00 0.00 7.89 -1.04 64 0 35 0
29OCT26 147.50 P 0.00 0.00 0.00 8.77 -1.18 64 0 58 0
29OCT26 150.00 P 10.01 10.01 10.01 9.80 -1.20 64 6 1,770 +6
29OCT26 152.50 P 0.00 0.00 0.00 10.83 -1.55 64 0 46 0
29OCT26 155.00 P 0.00 0.00 0.00 11.98 -1.68 64 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 13.24 -1.51 64 0 3 0
29OCT26 160.00 P 14.31 14.31 14.31 14.55 -1.57 65 6 27 +6
29OCT26 162.50 P 0.00 0.00 0.00 15.93 -1.80 65 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 17.37 -1.93 65 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 18.86 -2.01 65 0 8 0
29OCT26 170.00 P 19.40 20.14 19.40 20.55 -1.92 66 26 71 +21
29OCT26 172.50 P 0.00 0.00 0.00 22.27 -1.80 67 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 23.91 -1.87 67 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 25.62 -1.93 67 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.35 -1.78 68 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 28.58 -2.36 65 0 65 0
27NOV26 95.00 P 0.00 0.00 0.00 0.68 -0.09 66 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.82 -0.14 66 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.02 -0.19 66 0 53 0
27NOV26 102.50 P 1.26 1.26 1.26 1.24 -0.15 66 5 5 +5
27NOV26 105.00 P 0.00 0.00 0.00 1.47 -0.22 66 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.77 -0.22 66 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 2.08 -0.25 66 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 2.43 -0.32 66 0 2 0
27NOV26 115.00 P 0.00 0.00 0.00 2.85 -0.32 66 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 3.27 -0.37 66 0 15 0
27NOV26 120.00 P 3.45 3.45 3.45 3.76 -0.44 66 1 34 0
27NOV26 122.50 P 3.73 3.87 3.73 4.32 -0.43 66 5 5 +1
27NOV26 125.00 P 0.00 0.00 0.00 4.72 -0.65 65 0 236 0
27NOV26 127.50 P 0.00 0.00 0.00 5.50 -0.40 66 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 6.21 -0.40 66 0 33 0
27NOV26 132.50 P 0.00 0.00 0.00 6.93 -0.44 66 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 7.67 -0.55 66 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 8.56 -0.75 66 0 1 0
27NOV26 140.00 P 0.00 0.00 0.00 9.17 -0.81 64 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 10.03 -0.98 64 0 46 0
27NOV26 145.00 P 0.00 0.00 0.00 11.01 -1.09 64 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 12.07 -1.16 64 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 13.15 -1.21 64 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 14.34 -1.30 65 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 15.58 -1.51 65 0 177 0
27NOV26 157.50 P 16.30 16.30 16.30 16.88 -1.40 65 1 18 +1
27NOV26 160.00 P 0.00 0.00 0.00 18.23 -1.56 65 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 19.64 -1.48 65 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 21.08 -1.61 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 22.57 -1.59 65 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 24.15 -1.60 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 25.74 -1.75 66 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 27.38 -1.49 66 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 28.77 -1.87 65 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 30.48 -1.85 65 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 32.22 -1.83 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.01 65 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 -0.01 65 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 -0.02 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.18 -0.02 65 0 10 0
30DEC26 75.00 P 0.44 0.48 0.44 0.25 -0.01 65 32 57 +30
30DEC26 77.50 P 0.00 0.00 0.00 0.30 -0.04 65 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.40 -0.04 65 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.50 -0.04 65 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.63 -0.06 65 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.78 -0.06 65 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.93 -0.10 65 0 142 0
30DEC26 92.50 P 0.00 0.00 0.00 1.18 -0.07 65 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.37 -0.10 65 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.61 -0.16 65 0 126 0
30DEC26 100.00 P 1.85 1.85 1.85 1.86 -0.22 64 4 494 +4
30DEC26 102.50 P 0.00 0.00 0.00 2.24 -0.11 65 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 2.57 -0.15 65 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 3.00 -0.14 65 0 56 0
30DEC26 110.00 P 2.90 2.90 2.90 3.43 -0.23 65 70 664 +70
30DEC26 112.50 P 0.00 0.00 0.00 3.86 -0.20 65 0 560 0
30DEC26 115.00 P 4.00 4.00 4.00 4.29 -0.33 64 2 156 0
30DEC26 117.50 P 0.00 0.00 0.00 4.85 -0.48 64 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 5.40 -0.37 64 0 2,146 0
30DEC26 122.50 P 0.00 0.00 0.00 6.04 -0.43 64 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 6.74 -0.44 64 0 1,482 0
30DEC26 127.50 P 0.00 0.00 0.00 7.45 -0.44 64 0 61 0
30DEC26 130.00 P 0.00 0.00 0.00 8.16 -0.56 64 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 9.01 -0.59 64 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 9.90 -0.58 64 0 24 0
30DEC26 137.50 P 0.00 0.00 0.00 10.78 -0.60 64 0 4 0
30DEC26 140.00 P 0.00 0.00 0.00 11.67 -0.92 63 0 220 0
30DEC26 142.50 P 0.00 0.00 0.00 12.70 -0.92 63 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 13.77 -1.03 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 14.85 -1.13 63 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 16.02 -1.16 64 0 120 0
30DEC26 152.50 P 0.00 0.00 0.00 17.27 -1.22 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.57 -1.25 64 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 19.91 -1.26 64 0 178 0
30DEC26 160.00 P 21.00 21.00 21.00 21.30 -1.30 64 1 23 -1
30DEC26 162.50 P 0.00 0.00 0.00 22.73 -1.34 64 0 16 0
30DEC26 165.00 P 23.40 23.40 23.40 24.21 -1.34 64 1 31 0
30DEC26 167.50 P 0.00 0.00 0.00 25.71 -1.26 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 27.05 -1.52 64 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 28.64 -1.55 64 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.80 -1.86 63 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 31.68 -1.68 64 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 33.13 -1.96 63 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 34.85 -2.02 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.58 -2.06 63 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 38.48 -2.00 64 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 40.34 -1.85 64 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 41.94 -2.44 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 43.90 -2.10 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 45.80 -2.14 64 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.73 -2.33 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 51.69 -2.37 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 55.70 -2.38 64 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 59.93 -2.31 65 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.08 -2.32 65 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.34 -2.45 65 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 72.67 -2.26 65 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.92 -2.97 65 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.33 -2.88 65 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.80 -2.88 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.30 -3.15 65 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.85 -2.70 65 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.27 -2.89 64 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.88 -2.91 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.70 -2.80 64 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.36 -3.11 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.03 -3.15 63 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.77 -3.31 62 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 127.51 -3.26 61 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 132.29 -3.17 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 137.58 -2.74 65 0 0 0
30MAR27 65.00 P 0.81 0.81 0.81 0.48 -0.01 63 14 136 -2
30MAR27 67.50 P 0.86 0.86 0.86 0.59 -0.01 63 15 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.71 -0.04 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.88 -0.04 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.04 -0.06 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.27 -0.07 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.51 -0.06 63 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.75 -0.09 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.13 -0.04 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.47 -0.11 63 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 2.79 -0.14 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.13 -0.26 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 3.48 -0.32 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 3.92 -0.28 62 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 4.36 -0.32 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 4.92 -0.29 62 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.50 -0.25 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.08 -0.27 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.67 -0.33 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.38 -0.33 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.12 -0.33 62 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 8.86 -0.33 62 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 9.60 -0.73 62 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 10.42 -0.46 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.34 -0.45 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 12.25 -0.46 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 13.17 -0.48 62 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 14.09 -0.55 62 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 15.12 -0.60 62 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 16.22 -0.60 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.32 -0.60 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 18.42 -0.78 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 19.53 -0.90 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 20.69 -1.00 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.97 -0.95 61 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 23.27 -1.06 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 24.61 -1.06 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.95 -1.07 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 27.40 -1.15 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 28.85 -1.08 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 30.33 -1.18 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 31.84 -1.22 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 33.28 -1.36 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 34.85 -1.40 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.46 -1.33 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.16 -1.01 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 39.24 -1.91 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 41.02 -1.68 61 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 42.64 -1.75 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.46 -1.96 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.14 -1.91 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 48.02 -1.86 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.75 -1.87 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.60 -1.91 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 53.46 -1.92 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 57.25 -1.95 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 61.11 -1.99 61 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 65.04 -2.21 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 69.04 -2.06 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 73.11 -2.12 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 77.22 -2.12 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 81.37 -2.31 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 85.62 -2.41 62 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 89.89 -2.58 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 94.20 -2.62 62 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 98.57 -2.54 62 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 102.93 -2.56 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 107.39 -2.70 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 111.85 -2.61 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 116.35 -2.79 62 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 120.90 -2.59 62 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.43 -2.79 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 129.87 -2.93 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.11 -0.03 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.35 -0.05 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.61 -0.04 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.86 -0.04 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.18 -0.07 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.53 -0.08 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.89 -0.16 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.27 -0.21 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.74 -0.12 62 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.22 -0.24 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.70 -0.26 62 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.22 -0.34 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.84 -0.36 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.46 -0.38 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.06 -0.20 62 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 7.62 -0.57 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.30 -0.60 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.00 -0.64 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 9.77 -0.65 61 0 51 0
29JUN27 112.50 P 0.00 0.00 0.00 10.54 -0.58 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 11.31 -0.79 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 12.25 -0.75 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.19 -0.78 61 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 14.14 -0.81 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.09 -0.84 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 16.04 -0.91 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 17.08 -1.04 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 18.21 -0.74 61 0 15 0
29JUN27 135.00 P 18.80 19.10 18.80 19.35 -0.75 61 40 71 +40
29JUN27 137.50 P 0.00 0.00 0.00 20.48 -0.80 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 21.62 -0.95 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.76 -1.17 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 23.97 -1.13 61 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 25.36 -1.16 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.74 -1.00 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 27.93 -1.32 60 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 29.46 -1.07 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 30.87 -1.09 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 32.30 -1.13 61 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 33.88 -1.04 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 35.38 -1.22 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 36.90 -1.26 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 38.46 -1.28 61 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 40.04 -1.31 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 41.65 -1.07 61 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 42.97 -1.40 61 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 44.46 -1.27 61 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 46.13 -1.11 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 19.40 -1.32 60 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 20.58 -1.33 60 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 21.77 -1.34 60 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 22.97 -1.34 60 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 24.16 -1.36 60 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 25.36 -1.39 60 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 26.57 -1.57 60 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 27.95 -1.58 60 0 1 0
29SEP27 147.50 P 0.00 0.00 0.00 29.65 -0.93 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 30.78 -1.18 60 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 32.16 -1.10 60 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 33.58 -1.12 60 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.01 -1.16 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 36.48 -1.19 61 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 37.97 -1.22 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 39.37 -1.35 60 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 40.92 -1.37 60 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 42.58 -1.31 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 44.18 -1.32 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 45.79 -1.41 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 47.42 -1.71 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 48.96 -1.78 61 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 50.65 -1.81 61 0 0 0
TOTAL PUT 1,409 43,301 +538
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$1006.000
04SEP26 895.00 C 0.00 0.00 0.00 111.00 +10.80 0 0 0 0
04SEP26 900.00 C 0.00 0.00 0.00 106.00 +10.74 0 0 0 0
04SEP26 905.00 C 0.00 0.00 0.00 101.00 +10.66 0 0 0 0
04SEP26 910.00 C 0.00 0.00 0.00 96.00 +10.55 0 0 0 -1
04SEP26 915.00 C 0.00 0.00 0.00 91.00 +10.41 0 0 0 0
04SEP26 920.00 C 0.00 0.00 0.00 86.00 +10.22 0 0 0 0
04SEP26 925.00 C 0.00 0.00 0.00 81.00 +9.98 0 0 0 0
04SEP26 930.00 C 0.00 0.00 0.00 76.00 +9.67 0 0 0 0
04SEP26 935.00 C 0.00 0.00 0.00 71.00 +9.29 0 0 0 0
04SEP26 940.00 C 0.00 0.00 0.00 66.00 +8.81 0 0 0 0
04SEP26 945.00 C 0.00 0.00 0.00 61.00 +8.22 0 0 0 0
04SEP26 950.00 C 83.00 83.00 83.00 56.00 +7.50 0 1 0 -1
04SEP26 955.00 C 0.00 0.00 0.00 51.00 +6.65 0 0 0 0
04SEP26 960.00 C 0.00 0.00 0.00 46.00 +5.64 0 0 0 0
04SEP26 965.00 C 0.00 0.00 0.00 41.00 +4.46 0 0 0 0
04SEP26 970.00 C 0.00 0.00 0.00 36.00 +3.09 0 0 0 -6
04SEP26 975.00 C 0.00 0.00 0.00 31.00 +1.53 0 0 0 -2
04SEP26 980.00 C 60.00 60.00 60.00 26.00 +0.54 0 1 0 -3
04SEP26 985.00 C 0.00 0.00 0.00 21.00 -1.53 0 0 0 -1
04SEP26 990.00 C 0.00 0.00 0.00 16.00 -3.82 0 0 0 -172
04SEP26 995.00 C 0.00 0.00 0.00 11.00 -6.33 0 0 0 0
04SEP26 1,000.00 C 18.00 18.00 5.52 6.00 -9.05 0 18 0 -11
04SEP26 1,005.00 C 3.10 3.10 3.10 1.00 -11.99 0 15 0 -4
04SEP26 1,010.00 C 32.00 32.00 32.00 0.00 -11.13 0 1 12 0
04SEP26 1,015.00 C 0.00 0.00 0.00 0.00 -9.48 0 0 0 0
04SEP26 1,020.00 C 12.73 12.73 4.72 0.00 -8.07 0 40 35 +25
04SEP26 1,025.00 C 9.07 9.07 3.35 0.00 -6.86 0 35 32 +30
04SEP26 1,030.00 C 5.63 8.06 3.75 0.00 -5.78 0 35 31 +28
04SEP26 1,035.00 C 4.54 5.74 2.60 0.00 -4.86 0 48 69 +48
04SEP26 1,040.00 C 3.57 4.20 1.39 0.00 -4.05 0 57 48 +36
04SEP26 1,045.00 C 0.00 0.00 0.00 0.00 -3.30 0 0 0 0
04SEP26 1,050.00 C 3.30 5.38 1.50 0.00 -2.67 0 4 24 0
04SEP26 1,055.00 C 2.18 2.29 2.18 0.00 -2.15 0 16 24 +14
04SEP26 1,060.00 C 6.02 6.02 1.67 0.00 -1.71 0 16 17 +11
04SEP26 1,065.00 C 0.00 0.00 0.00 0.00 -1.32 0 0 1 0
04SEP26 1,070.00 C 3.80 3.80 0.10 0.00 -1.04 0 220 185 -1
04SEP26 1,075.00 C 1.11 1.11 1.11 0.00 -0.83 0 2 2 -1
04SEP26 1,080.00 C 0.00 0.00 0.00 0.00 -0.65 0 0 12 0
04SEP26 1,085.00 C 0.10 0.10 0.10 0.00 -0.48 0 3 13 0
04SEP26 1,090.00 C 0.00 0.00 0.00 0.00 -0.37 0 0 3 0
04SEP26 1,095.00 C 0.00 0.00 0.00 0.00 -0.28 0 0 8 0
04SEP26 1,100.00 C 2.00 2.00 0.30 0.00 -0.21 0 4 32 +1
04SEP26 1,105.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 6 0
04SEP26 1,110.00 C 1.52 1.75 1.52 0.00 -0.12 0 5 7 -5
04SEP26 1,115.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 29 0
04SEP26 1,120.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 17 0
04SEP26 1,125.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 16 0
04SEP26 1,130.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 22 0
04SEP26 1,135.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
04SEP26 1,140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
04SEP26 1,145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 1,150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
04SEP26 1,155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 1,160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
04SEP26 1,165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
04SEP26 1,170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
04SEP26 1,175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
04SEP26 1,190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 1,195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
04SEP26 1,205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 1,215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 1,225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
04SEP26 1,235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 1,240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
11SEP26 895.00 C 0.00 0.00 0.00 117.58 +6.00 73 0 0 0
11SEP26 900.00 C 0.00 0.00 0.00 113.29 +5.69 73 0 0 0
11SEP26 905.00 C 0.00 0.00 0.00 109.07 +5.37 73 0 0 0
11SEP26 910.00 C 0.00 0.00 0.00 104.92 +5.05 73 0 0 0
11SEP26 915.00 C 0.00 0.00 0.00 100.83 +4.73 73 0 0 0
11SEP26 920.00 C 0.00 0.00 0.00 96.82 +4.40 73 0 0 0
11SEP26 925.00 C 0.00 0.00 0.00 92.88 +4.07 73 0 0 0
11SEP26 930.00 C 0.00 0.00 0.00 89.02 +3.75 73 0 0 0
11SEP26 935.00 C 0.00 0.00 0.00 85.23 +3.41 73 0 0 0
11SEP26 940.00 C 0.00 0.00 0.00 81.54 +3.09 73 0 0 0
11SEP26 945.00 C 0.00 0.00 0.00 77.93 +2.77 73 0 0 0
11SEP26 950.00 C 0.00 0.00 0.00 74.40 +2.45 73 0 0 0
11SEP26 955.00 C 0.00 0.00 0.00 70.97 +2.14 73 0 0 0
11SEP26 960.00 C 0.00 0.00 0.00 67.62 +1.83 73 0 0 0
11SEP26 965.00 C 0.00 0.00 0.00 64.38 +1.54 73 0 0 0
11SEP26 970.00 C 0.00 0.00 0.00 61.22 +3.04 73 0 0 0
11SEP26 975.00 C 0.00 0.00 0.00 58.16 +2.68 73 0 0 0
11SEP26 980.00 C 0.00 0.00 0.00 54.77 +1.90 73 0 3 0
11SEP26 985.00 C 0.00 0.00 0.00 51.06 +0.66 71 0 0 0
11SEP26 990.00 C 0.00 0.00 0.00 48.15 +0.09 71 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 45.50 -0.29 71 0 2 0
11SEP26 1,000.00 C 48.05 48.05 44.00 43.11 -0.48 71 4 0 -2
11SEP26 1,005.00 C 45.60 45.60 45.60 40.80 -0.66 72 3 3 +3
11SEP26 1,010.00 C 57.06 57.06 39.00 39.00 -0.38 73 7 7 +7
11SEP26 1,015.00 C 52.59 52.59 46.00 36.43 -0.84 72 4 4 +4
11SEP26 1,020.00 C 50.11 50.11 34.00 34.00 -1.46 72 4 5 +2
11SEP26 1,025.00 C 47.69 47.69 47.69 32.48 -1.12 73 3 6 +3
11SEP26 1,030.00 C 55.20 55.20 35.00 30.62 -1.19 73 11 10 +8
11SEP26 1,035.00 C 43.14 43.14 43.14 28.30 -1.80 72 3 5 +3
11SEP26 1,040.00 C 40.96 40.96 33.93 27.14 -1.26 73 8 10 +6
11SEP26 1,045.00 C 0.00 0.00 0.00 25.53 -1.24 74 0 0 0
11SEP26 1,050.00 C 23.50 23.50 23.50 23.50 -1.84 73 1 3 +1
11SEP26 1,055.00 C 22.00 22.50 22.00 22.55 -1.31 74 2 2 +2
11SEP26 1,060.00 C 0.00 0.00 0.00 21.17 -1.40 74 0 2 0
11SEP26 1,065.00 C 0.00 0.00 0.00 19.87 -1.44 75 0 11 0
11SEP26 1,070.00 C 28.32 28.32 28.32 18.54 -1.57 75 1 1 +1
11SEP26 1,075.00 C 0.00 0.00 0.00 17.25 -1.67 75 0 0 0
11SEP26 1,080.00 C 25.00 25.00 21.05 16.03 -1.89 74 7 32 +1
11SEP26 1,085.00 C 0.00 0.00 0.00 14.88 -1.88 74 0 7 0
11SEP26 1,090.00 C 26.44 26.44 14.00 13.80 -1.76 74 21 78 +10
11SEP26 1,095.00 C 0.00 0.00 0.00 12.78 -1.28 74 0 337 0
11SEP26 1,100.00 C 26.00 26.00 12.00 11.83 -2.13 74 22 30 +13
11SEP26 1,105.00 C 0.00 0.00 0.00 10.93 -2.09 74 0 0 0
11SEP26 1,110.00 C 14.06 14.06 13.13 10.10 -2.09 74 89 89 +89
11SEP26 1,115.00 C 0.00 0.00 0.00 9.32 -1.72 74 0 30 0
11SEP26 1,120.00 C 0.00 0.00 0.00 8.34 -1.96 73 0 20 0
11SEP26 1,125.00 C 11.72 11.72 11.72 7.67 -2.13 73 5 6 +5
11SEP26 1,130.00 C 19.23 19.23 11.38 7.06 -1.88 73 17 21 +15
11SEP26 1,135.00 C 10.60 10.60 10.28 6.49 -1.83 73 10 10 +10
11SEP26 1,140.00 C 18.00 18.00 7.21 6.13 -1.60 74 41 59 +31
29SEP26 500.00 C 0.00 0.00 0.00 507.04 +10.96 75 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 497.06 +10.95 73 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 487.09 +10.95 75 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 477.11 +10.94 73 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 467.14 +10.94 74 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 457.17 +10.93 73 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 447.20 +10.92 73 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 437.24 +10.90 73 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 427.29 +10.89 73 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 416.17 +9.70 0 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 407.40 +10.85 73 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 397.48 +10.83 73 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 387.57 +10.79 73 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 377.67 +10.75 73 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 367.80 +10.71 73 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 357.96 +10.66 73 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 348.14 +10.60 73 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 336.54 +8.71 0 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 326.80 +8.63 0 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 317.54 +8.98 53 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 307.77 +8.75 57 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 297.44 +11.67 0 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 287.77 +12.20 52 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 278.71 +11.86 61 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 269.18 +11.66 62 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 260.04 +11.75 65 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 250.15 +11.48 63 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 240.93 +10.73 63 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 232.36 +11.01 66 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 223.32 +10.52 66 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 214.64 +10.52 67 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 205.76 +9.86 67 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 197.38 +9.67 67 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 189.17 +4.95 68 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 184.06 +7.68 73 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 176.14 +7.42 73 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 168.40 +7.16 73 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 160.85 +6.89 73 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 153.49 +6.63 73 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 146.32 +6.35 73 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 139.35 +6.08 73 543 579 +543
29SEP26 910.00 C 0.00 0.00 0.00 132.58 +5.80 73 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 126.02 +5.53 73 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 119.67 +5.26 73 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 113.52 +4.98 73 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 107.59 +4.71 73 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 101.88 +4.45 73 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 94.11 +4.70 71 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 89.65 +4.33 72 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 83.41 +3.27 71 0 25 0
29SEP26 1,000.00 C 0.00 0.00 0.00 80.28 +4.46 72 0 32 0
29SEP26 1,010.00 C 71.69 75.10 71.69 75.10 +3.41 72 3 20 +1
29SEP26 1,020.00 C 80.00 80.00 67.75 71.45 +3.70 73 3 3 +3
29SEP26 1,030.00 C 0.00 0.00 0.00 67.37 +3.36 73 0 15 0
29SEP26 1,040.00 C 78.13 78.13 62.22 62.91 +2.42 73 2 16 +1
29SEP26 1,050.00 C 62.00 62.00 62.00 59.50 +2.39 73 2 43 +2
29SEP26 1,060.00 C 70.00 70.00 70.00 56.44 +2.54 74 1 7 +1
29SEP26 1,070.00 C 0.00 0.00 0.00 52.98 +2.12 74 0 4 0
29SEP26 1,080.00 C 52.00 52.00 48.00 50.53 +3.13 75 6 15 -4
29SEP26 1,090.00 C 0.00 0.00 0.00 47.22 +2.62 74 0 36 0
29SEP26 1,100.00 C 53.00 53.00 53.00 44.38 +2.29 75 1 220 -1
29SEP26 1,110.00 C 48.00 48.00 48.00 41.46 +2.38 74 1 61 0
29SEP26 1,120.00 C 0.00 0.00 0.00 38.71 +1.29 74 0 50 0
29SEP26 1,130.00 C 0.00 0.00 0.00 36.11 +1.16 74 0 16 0
29SEP26 1,140.00 C 0.00 0.00 0.00 33.66 +1.04 74 0 5 0
29SEP26 1,150.00 C 42.16 42.16 42.16 31.35 +0.93 74 1 24 +1
29SEP26 1,160.00 C 0.00 0.00 0.00 29.17 +0.82 74 0 4 0
29SEP26 1,170.00 C 32.00 32.00 32.00 27.13 +0.72 74 1 3 0
29SEP26 1,180.00 C 0.00 0.00 0.00 25.21 +0.63 74 0 6 0
29SEP26 1,190.00 C 0.00 0.00 0.00 23.41 +0.55 74 0 5 0
29SEP26 1,200.00 C 35.00 36.00 25.00 21.73 +0.48 74 106 143 +90
29SEP26 1,210.00 C 0.00 0.00 0.00 20.15 +0.41 74 0 34 0
29SEP26 1,220.00 C 0.00 0.00 0.00 18.67 +0.34 74 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 17.29 +0.29 74 0 5 0
29SEP26 1,240.00 C 0.00 0.00 0.00 16.00 +0.23 74 0 7 0
29SEP26 1,250.00 C 23.39 23.39 23.39 14.80 +0.19 74 1 46 +1
29SEP26 1,260.00 C 18.83 18.83 17.68 13.68 +0.15 74 17 25 +5
29SEP26 1,270.00 C 20.20 20.20 20.20 12.63 +0.10 74 3 3 +3
29SEP26 1,280.00 C 0.00 0.00 0.00 11.66 +0.07 74 0 27 0
29SEP26 1,290.00 C 0.00 0.00 0.00 10.76 +0.05 74 0 1 0
29SEP26 1,300.00 C 14.00 14.00 13.50 9.92 +0.02 74 12 237 +6
29SEP26 1,310.00 C 0.00 0.00 0.00 9.14 -0.01 74 0 33 0
29SEP26 1,320.00 C 0.00 0.00 0.00 8.42 +0.22 74 0 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 7.75 +0.19 74 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 7.13 -0.05 74 0 0 0
29SEP26 1,350.00 C 15.00 15.01 10.00 6.55 +0.12 74 26 50 +18
29SEP26 1,360.00 C 12.50 13.00 9.10 6.02 +0.10 74 20 159 +18
29OCT26 500.00 C 0.00 0.00 0.00 508.87 +10.83 76 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 499.06 +10.81 76 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 489.27 +10.78 76 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 479.51 +10.75 76 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 469.78 +10.71 76 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 460.09 +10.67 76 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 450.44 +10.63 76 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 440.83 +10.58 76 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 427.29 +6.55 0 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 416.62 +5.33 0 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 407.40 +5.51 0 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 397.48 +4.91 0 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 387.96 +4.64 0 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 378.65 +4.51 0 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 369.18 +4.14 46 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 359.92 +3.90 53 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 350.73 +3.63 56 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 341.66 +3.40 58 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 332.69 +3.16 60 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 325.46 +4.56 65 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 316.70 +4.33 66 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 308.05 +4.10 67 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 297.47 +10.35 63 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 289.11 +9.83 64 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 280.86 +9.84 65 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 272.75 +9.43 66 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 264.79 +7.31 66 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 256.96 +8.33 67 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 249.28 +7.09 67 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 241.82 +7.75 68 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 234.62 +7.90 68 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 227.54 +7.34 69 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 220.61 +7.34 69 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 213.80 +7.27 70 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 207.14 +7.26 70 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 200.61 +7.13 70 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 194.22 +5.89 71 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 187.97 +1.21 71 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 181.86 +1.23 71 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 175.90 +1.26 72 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 170.07 +1.27 72 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 164.38 +1.28 72 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 158.84 +1.29 72 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 158.17 +6.04 76 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 152.74 +5.88 76 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 147.45 +5.71 76 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 142.31 +9.67 76 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 133.26 +5.32 73 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 128.95 +5.58 73 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 124.80 +5.88 74 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 119.68 +5.07 74 0 15 0
29OCT26 1,010.00 C 0.00 0.00 0.00 115.58 +4.97 74 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 111.62 +4.81 74 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 107.77 +4.63 74 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 105.77 +6.18 76 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 100.75 +3.84 75 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 97.28 +4.16 75 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 95.20 +5.28 76 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 90.68 +4.15 76 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 86.29 +2.75 75 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 83.62 +3.28 75 0 44 0
29OCT26 1,110.00 C 0.00 0.00 0.00 80.91 +2.77 76 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 78.08 +2.55 76 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 76.14 +3.29 77 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 73.15 +2.90 77 0 28 0
29OCT26 1,150.00 C 0.00 0.00 0.00 70.79 +2.96 77 0 2 0
29OCT26 1,160.00 C 0.00 0.00 0.00 68.16 +2.93 77 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 65.44 +2.81 77 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 62.82 +2.71 77 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 60.30 +2.61 77 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 57.86 +2.50 77 0 37 0
29OCT26 1,210.00 C 0.00 0.00 0.00 55.51 +2.40 77 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 53.25 +2.31 77 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 51.07 +2.22 77 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 48.98 +2.13 77 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 46.96 +2.05 77 0 32 0
29OCT26 1,260.00 C 0.00 0.00 0.00 45.02 +1.97 77 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 43.15 +1.89 77 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 41.35 +1.81 77 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 39.62 +1.73 77 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 37.96 +1.66 77 0 5 0
29OCT26 1,310.00 C 0.00 0.00 0.00 36.36 +1.59 77 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 34.82 +1.52 77 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 33.35 +1.46 77 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 31.93 +1.39 77 0 6 0
29OCT26 1,350.00 C 0.00 0.00 0.00 30.57 +1.33 77 0 2 0
29OCT26 1,360.00 C 40.00 40.00 40.00 29.26 +1.27 77 3 19 +3
27NOV26 500.00 C 0.00 0.00 0.00 508.87 +6.88 0 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 499.06 +6.47 0 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 489.27 +6.02 0 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 479.51 +5.54 0 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 471.62 +6.87 65 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 462.30 +6.69 66 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 453.06 +6.53 67 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 440.83 +3.30 53 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 431.32 +2.71 55 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 422.32 +2.54 58 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 413.41 +2.39 60 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 404.54 +2.18 62 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 395.94 +2.15 64 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 387.32 +2.01 65 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 378.83 +1.90 66 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 370.41 +1.76 67 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 362.82 +2.35 68 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 354.74 +2.34 69 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 346.60 +2.17 70 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 338.72 +2.14 70 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 330.77 +1.94 70 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 323.10 +1.91 71 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 315.41 +1.74 71 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 309.57 +3.31 73 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 302.23 +3.26 73 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 294.96 +3.16 74 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 287.85 +3.11 74 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 278.97 +9.50 72 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 272.52 +9.66 73 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 265.76 +8.45 73 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 258.80 +8.57 73 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 252.34 +8.44 73 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 246.05 +8.29 74 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 240.21 +7.90 74 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 234.11 +7.85 74 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 228.17 +7.78 74 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 222.35 +7.77 75 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 216.62 +6.28 75 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 211.04 +6.18 75 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 205.65 +6.05 75 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 200.32 +5.90 75 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 195.19 +5.83 76 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 190.08 +5.70 76 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 185.13 +5.56 76 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 180.30 +5.35 76 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 175.66 +5.35 76 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 171.15 +6.15 76 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 166.60 +7.01 76 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 161.49 +4.19 76 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 157.12 +6.04 76 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 153.25 +7.00 77 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 149.35 +6.14 77 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 145.59 +6.28 77 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 141.98 +6.33 77 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 138.51 +6.42 78 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 134.88 +6.25 78 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 131.95 +6.91 78 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 128.00 +5.77 78 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 127.99 +5.77 80 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 124.19 +4.10 80 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 116.09 -0.56 77 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 116.08 +2.78 79 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 115.55 +5.51 81 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 112.45 +5.58 81 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 109.26 +5.48 81 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 106.14 +5.37 81 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 103.11 +5.27 81 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 100.16 +5.17 80 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 97.29 +5.08 80 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 94.49 +4.98 80 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 91.76 +4.87 80 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 89.11 +4.78 80 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 86.53 +4.68 80 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 84.02 +4.58 80 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 81.58 +4.49 80 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 79.21 +4.41 80 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 76.90 +4.31 80 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 74.65 +4.22 80 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 72.47 +4.14 80 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 70.34 +4.04 80 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 68.28 +3.96 80 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 66.27 +3.88 80 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 64.32 +3.79 80 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 62.42 +3.71 80 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 60.58 +3.63 80 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 58.79 +3.55 80 0 4 0
27NOV26 1,360.00 C 63.00 63.00 63.00 57.05 +3.48 80 4 112 +4
30DEC26 500.00 C 0.00 0.00 0.00 510.81 +3.17 0 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 501.80 +3.14 53 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 492.70 +2.94 57 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 483.71 +2.77 60 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 474.57 +2.37 61 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 465.76 +2.22 62 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 457.12 +2.16 64 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 448.54 +2.06 65 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 439.99 +1.91 66 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 431.53 +1.75 67 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 423.17 +1.61 67 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 414.97 +1.52 68 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 406.82 +1.39 68 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 398.70 +1.19 69 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 394.16 +4.47 73 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 383.19 +1.22 70 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 375.45 +1.09 70 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 367.86 +1.01 71 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 360.32 +0.88 71 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 352.93 +0.79 71 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 345.65 +0.71 71 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 338.98 +1.13 72 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 331.71 +0.84 72 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 324.89 +7.66 72 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 318.15 +0.93 73 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 311.65 +1.09 73 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 305.25 +10.36 73 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 299.79 +11.15 74 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 292.77 +10.28 74 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 286.68 +10.24 74 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 281.06 +10.56 75 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 274.86 +10.20 75 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 269.01 +10.08 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 263.33 +10.04 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 257.74 +9.98 75 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 252.25 +9.92 75 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 246.86 +9.86 76 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 241.57 +9.81 76 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 236.37 +9.74 76 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 231.27 +9.68 76 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 226.26 +9.61 76 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 221.35 +9.55 76 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 216.53 +9.48 76 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 211.81 +9.42 76 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 207.17 +9.34 76 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 202.62 +9.27 77 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 198.17 +8.98 77 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 193.80 +7.56 77 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 189.51 +9.05 77 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 186.34 +10.00 77 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 181.20 +8.39 77 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 177.17 +8.13 77 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 173.22 +7.80 77 0 0 0
30DEC26 1,030.00 C 168.00 168.00 168.00 169.35 +7.24 77 1 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 165.56 +6.76 77 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 161.85 +6.40 77 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 158.22 +6.02 77 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 154.77 +5.15 77 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 151.18 +4.87 77 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 147.77 +4.15 78 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 144.50 +0.89 78 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 141.66 +0.26 78 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 141.65 +3.56 79 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 141.64 +6.78 81 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 139.37 +7.67 81 0 0 0
30DEC26 1,150.00 C 128.61 128.61 128.61 136.75 +8.14 81 1 6 +1
30DEC26 1,160.00 C 0.00 0.00 0.00 132.30 +6.71 81 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 129.65 +7.01 81 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 127.62 +7.87 81 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 124.44 +7.51 81 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 121.86 +7.69 81 0 236 0
30DEC26 1,210.00 C 0.00 0.00 0.00 119.07 +7.60 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 116.35 +7.51 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 113.68 +7.41 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 111.08 +7.33 81 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 108.53 +7.23 81 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 106.04 +7.14 81 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 103.61 +7.06 81 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 101.23 +6.97 81 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 98.90 +6.88 81 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 96.63 +6.79 81 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 94.41 +6.71 81 0 186 0
30DEC26 1,320.00 C 0.00 0.00 0.00 92.24 +6.62 81 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 90.11 +6.53 81 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 88.04 +6.45 81 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 85.78 +6.13 81 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 84.03 +6.27 81 0 6 0
30MAR27 710.00 C 0.00 0.00 0.00 378.55 +2.84 75 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 371.45 +1.58 74 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 366.56 +2.54 75 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 360.52 +2.34 75 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 354.75 +2.41 75 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 349.01 +2.51 75 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 343.41 +2.75 75 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 336.34 +6.86 74 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 330.86 +1.39 75 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 325.52 +1.12 75 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 320.19 +5.90 75 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 315.07 +0.79 75 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 312.27 +3.05 76 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 305.24 +1.09 75 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 300.34 +1.25 75 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 295.45 +1.41 75 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 290.64 +6.70 75 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 286.08 +2.15 75 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 281.49 +1.97 76 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 277.19 +10.21 76 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 272.84 +6.15 76 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 268.62 +1.94 76 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 264.42 +9.89 76 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 260.34 +6.47 76 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 256.13 +2.27 76 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 252.19 +2.60 76 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 248.49 +3.17 76 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 244.57 +9.67 76 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 240.79 +10.59 77 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 237.44 +10.65 77 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 233.90 +9.66 77 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 230.32 +9.38 77 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 226.86 +9.14 77 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 223.46 +8.87 77 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 220.12 +8.63 77 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 216.89 +8.43 77 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 213.62 +9.60 77 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 210.65 +9.22 77 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 206.72 +8.53 77 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 204.41 +7.98 78 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 201.47 +9.16 78 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 198.61 +9.05 78 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 195.71 +8.91 78 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 193.14 +9.04 78 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 190.40 +8.96 78 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 187.59 +8.71 78 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 184.99 +8.65 78 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 180.94 +7.15 78 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 179.87 +6.09 79 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 179.38 +5.62 79 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 179.26 +8.39 80 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 176.60 +8.63 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 173.96 +8.88 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 171.09 +8.91 80 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 168.21 +8.92 80 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 165.33 +8.65 80 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 162.45 +8.02 80 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 160.00 +7.82 80 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 157.77 +7.84 80 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 155.53 +7.84 80 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 153.30 +7.86 80 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 151.06 +7.87 80 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 148.83 +7.89 80 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 146.59 +7.90 80 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 144.36 +7.91 80 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 142.12 +7.92 80 0 27 0
29JUN27 710.00 C 0.00 0.00 0.00 408.89 +1.92 73 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 403.37 +2.01 73 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 397.02 +1.26 73 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 391.59 +1.44 73 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 387.07 +2.52 74 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 380.72 +1.13 73 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 375.71 +0.95 74 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 370.70 +0.77 74 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 365.14 +0.04 73 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 360.89 +0.62 74 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 355.81 +0.38 73 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 351.14 +0.54 74 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 346.48 +0.71 74 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 341.81 +0.87 74 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 337.14 +1.03 74 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 332.48 +1.20 74 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 328.33 +1.38 74 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 324.24 +1.35 74 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 320.07 +1.24 74 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 315.98 +1.21 74 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 312.04 +1.33 74 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 308.13 +1.47 74 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 304.21 +1.61 74 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 300.29 +1.75 74 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 296.49 +2.01 74 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 292.80 +2.38 75 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 289.08 +2.72 75 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 285.57 +3.27 75 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 282.03 +3.79 75 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 279.41 +4.64 75 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 275.18 +3.73 75 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 271.84 +3.70 75 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 268.61 +3.79 75 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 265.41 +10.21 75 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 262.23 +8.08 75 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 259.05 +4.91 75 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 256.01 +4.47 76 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 251.02 +2.80 75 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 248.08 +3.18 75 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 247.16 +5.58 76 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 242.31 +4.05 75 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 239.58 +4.64 76 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 236.82 +5.20 76 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 234.11 +5.78 76 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 231.45 +5.76 76 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 228.83 +5.78 76 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 227.80 +7.38 77 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 225.22 +7.44 77 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 222.71 +7.57 77 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 218.76 +6.26 76 0 9 0
29JUN27 1,210.00 C 0.00 0.00 0.00 216.36 +6.49 76 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 215.26 +8.03 77 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 211.62 +7.03 77 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 211.61 +9.66 77 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 207.01 +7.70 77 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 206.09 +9.41 77 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 202.57 +8.53 77 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 200.43 +6.40 77 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 198.30 +4.28 77 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 198.29 +6.58 78 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 198.28 +9.24 79 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 196.51 +9.56 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 193.87 +9.02 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 191.80 +9.04 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 189.72 +9.06 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 187.64 +9.07 79 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 352.62 - 74 0 0 -
29SEP27 910.00 C 0.00 0.00 0.00 348.90 -7.29 74 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 348.20 -4.18 75 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 348.19 -0.37 76 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 348.18 +3.43 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 334.08 -6.86 74 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 330.64 -6.49 75 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 327.25 -6.07 75 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 323.91 -5.60 75 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 320.62 -5.08 75 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 317.39 -5.08 75 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 314.21 -5.17 75 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 311.12 -5.17 75 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 306.81 -6.39 75 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 303.78 -6.33 75 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 300.80 -6.22 75 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 297.87 -6.05 75 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 294.98 -5.85 75 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 292.14 +3.33 75 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 289.33 +0.53 75 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 288.61 -0.18 76 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 285.41 -3.06 76 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 281.83 -3.55 76 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 279.22 -3.07 76 0 0 0
TOTAL CALL 1,542 12,213 +893
04SEP26 895.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
04SEP26 900.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 0 0
04SEP26 905.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 0 0
04SEP26 910.00 P 0.00 0.00 0.00 0.00 -0.36 0 0 101 0
04SEP26 915.00 P 0.00 0.00 0.00 0.00 -0.51 0 0 4 0
04SEP26 920.00 P 0.00 0.00 0.00 0.00 -0.70 0 0 66 0
04SEP26 925.00 P 0.00 0.00 0.00 0.00 -0.93 0 0 18 0
04SEP26 930.00 P 0.00 0.00 0.00 0.00 -1.29 0 0 15 0
04SEP26 935.00 P 0.10 0.10 0.10 0.00 -1.57 0 61 62 +59
04SEP26 940.00 P 0.00 0.00 0.00 0.00 -2.06 0 0 33 0
04SEP26 945.00 P 0.00 0.00 0.00 0.00 -2.63 0 0 19 0
04SEP26 950.00 P 0.30 0.30 0.10 0.00 -3.31 0 3 48 0
04SEP26 955.00 P 0.08 0.08 0.08 0.00 -4.16 0 1 6 -1
04SEP26 960.00 P 0.00 0.00 0.00 0.00 -5.09 0 0 26 0
04SEP26 965.00 P 0.10 0.10 0.10 0.00 -6.30 0 2 4 0
04SEP26 970.00 P 0.92 1.30 0.88 0.00 -7.60 0 21 48 +11
04SEP26 975.00 P 0.94 0.94 0.94 0.00 -9.21 0 1 13 +1
04SEP26 980.00 P 1.00 2.48 0.10 0.00 -11.12 0 49 100 +11
04SEP26 985.00 P 1.10 1.10 1.10 0.00 -13.24 0 1 13 -1
04SEP26 990.00 P 1.05 1.05 1.05 0.00 -15.67 0 1 51 -1
04SEP26 995.00 P 3.47 3.47 1.52 0.00 -18.28 0 45 48 +42
04SEP26 1,000.00 P 9.54 9.82 0.30 0.00 -21.10 0 117 325 +40
04SEP26 1,005.00 P 5.47 5.47 5.47 0.00 -23.74 0 15 18 +15
04SEP26 1,010.00 P 0.00 0.00 0.00 4.00 -23.23 0 0 0 -1
04SEP26 1,015.00 P 6.50 17.00 3.93 9.00 -20.70 0 71 0 -30
04SEP26 1,020.00 P 7.50 18.00 7.50 14.00 -19.20 0 143 0 -143
04SEP26 1,025.00 P 18.00 18.00 18.00 19.00 -17.88 0 1 0 -18
04SEP26 1,030.00 P 24.00 24.00 24.00 24.00 -16.70 0 1 0 -17
04SEP26 1,035.00 P 22.50 22.50 22.50 29.00 -15.73 0 1 0 -16
04SEP26 1,040.00 P 18.50 23.00 18.50 34.00 -14.84 0 21 0 -40
04SEP26 1,045.00 P 0.00 0.00 0.00 39.00 -14.15 0 0 0 -18
04SEP26 1,050.00 P 25.00 25.00 25.00 44.00 -13.49 0 1 0 -22
04SEP26 1,055.00 P 30.00 30.00 30.00 49.00 -13.03 0 1 0 -3
04SEP26 1,060.00 P 0.00 0.00 0.00 54.00 -12.57 0 0 0 -70
04SEP26 1,065.00 P 0.00 0.00 0.00 59.00 -12.26 0 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 64.00 -11.96 0 0 0 -18
04SEP26 1,075.00 P 0.00 0.00 0.00 69.00 -11.75 0 0 0 -1
04SEP26 1,080.00 P 51.00 51.00 50.10 74.00 -11.56 0 4 0 -4
04SEP26 1,085.00 P 0.00 0.00 0.00 79.00 -11.42 0 0 0 -2
04SEP26 1,090.00 P 0.00 0.00 0.00 84.00 -11.31 0 0 0 0
04SEP26 1,095.00 P 50.00 50.00 50.00 89.00 -11.23 0 100 0 -101
04SEP26 1,100.00 P 0.00 0.00 0.00 94.00 -11.16 0 0 0 -2
04SEP26 1,105.00 P 0.00 0.00 0.00 99.00 -11.11 0 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 104.00 -11.07 0 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 109.00 -11.05 0 0 0 0
04SEP26 1,120.00 P 0.00 0.00 0.00 114.00 -11.03 0 0 0 0
04SEP26 1,125.00 P 95.00 95.00 95.00 119.00 -11.01 0 100 0 -110
04SEP26 1,130.00 P 0.00 0.00 0.00 124.00 -11.01 0 0 0 -1
04SEP26 1,135.00 P 0.00 0.00 0.00 129.00 -11.00 0 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 134.00 -11.00 0 0 0 0
04SEP26 1,145.00 P 0.00 0.00 0.00 139.00 -11.00 0 0 0 0
04SEP26 1,150.00 P 138.00 138.00 138.00 144.00 -11.00 0 1 0 -1
04SEP26 1,155.00 P 0.00 0.00 0.00 149.00 -11.00 0 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 154.00 -11.00 0 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 159.00 -11.00 0 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 164.00 -11.00 0 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 169.00 -11.00 0 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 174.00 -11.00 0 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 179.00 -11.00 0 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 184.00 -11.00 0 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 189.00 -11.00 0 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 194.00 -11.00 0 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 199.00 -11.00 0 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 204.00 -11.00 0 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 209.00 -11.00 0 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 214.00 -11.00 0 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 219.00 -11.00 0 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 224.00 -11.00 0 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 229.00 -11.00 0 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 234.00 -11.00 0 0 0 0
11SEP26 895.00 P 5.00 5.62 5.00 5.90 -5.15 73 29 53 +29
11SEP26 900.00 P 5.50 5.50 5.50 6.81 -4.87 73 1 1 +1
11SEP26 905.00 P 0.00 0.00 0.00 7.54 -5.10 73 0 0 0
11SEP26 910.00 P 7.20 8.50 7.20 8.11 -5.75 73 3 11 +3
11SEP26 915.00 P 5.50 5.50 5.50 9.06 -6.05 73 7 7 +7
11SEP26 920.00 P 0.00 0.00 0.00 10.02 -6.35 73 0 0 0
11SEP26 925.00 P 0.00 0.00 0.00 10.97 -6.65 72 0 0 0
11SEP26 930.00 P 12.53 12.53 8.92 12.11 -6.96 73 24 78 +5
11SEP26 935.00 P 9.96 9.96 9.96 13.35 -7.30 72 15 17 +15
11SEP26 940.00 P 11.08 15.00 11.08 14.59 -7.65 72 18 58 +18
11SEP26 945.00 P 0.00 0.00 0.00 15.84 -8.02 72 0 4 0
11SEP26 950.00 P 11.95 18.50 11.95 17.35 -8.44 72 36 103 +36
11SEP26 955.00 P 13.16 13.16 13.16 18.92 -8.89 72 15 15 +13
11SEP26 960.00 P 20.80 23.00 20.00 20.50 -9.48 72 7 12 +7
11SEP26 965.00 P 16.00 21.73 16.00 22.40 -9.78 73 2 9 0
11SEP26 970.00 P 20.95 26.02 19.50 24.38 -10.09 73 57 61 +57
11SEP26 975.00 P 26.00 26.00 23.60 26.49 -10.37 73 4 5 +4
11SEP26 980.00 P 30.80 30.80 26.00 28.30 -10.31 73 8 29 +8
11SEP26 985.00 P 27.40 27.40 27.40 31.04 -9.96 74 1 5 +1
11SEP26 990.00 P 0.00 0.00 0.00 33.42 -11.21 74 0 0 0
11SEP26 995.00 P 35.00 35.00 35.00 35.97 -11.38 74 1 6 +1
11SEP26 1,000.00 P 34.00 39.00 28.00 38.18 -11.96 74 36 39 +25
11SEP26 1,005.00 P 38.99 38.99 38.99 41.27 -11.83 75 3 4 +3
11SEP26 1,010.00 P 41.64 41.64 40.80 41.65 -12.69 71 4 4 +4
11SEP26 1,015.00 P 37.22 37.22 37.22 46.97 -11.13 76 3 3 +3
11SEP26 1,020.00 P 37.74 47.21 37.74 49.87 -10.37 76 9 6 +6
11SEP26 1,025.00 P 40.17 50.17 40.17 52.59 -11.64 76 12 14 +9
11SEP26 1,030.00 P 0.00 0.00 0.00 55.77 -11.31 76 0 0 0
11SEP26 1,035.00 P 45.38 55.78 45.38 58.43 -12.40 75 15 20 +15
11SEP26 1,040.00 P 50.16 58.80 50.16 62.52 -10.58 77 10 25 +10
11SEP26 1,045.00 P 51.15 55.94 51.15 63.88 -12.56 73 6 6 +6
11SEP26 1,050.00 P 55.92 67.00 55.92 67.20 -12.79 73 5 5 +5
11SEP26 1,055.00 P 58.90 64.82 58.90 70.73 -12.81 73 4 14 +4
11SEP26 1,060.00 P 62.02 62.02 62.02 74.27 -12.82 73 2 17 +2
11SEP26 1,065.00 P 0.00 0.00 0.00 77.81 -12.83 73 0 21 0
11SEP26 1,070.00 P 0.00 0.00 0.00 81.37 -12.98 73 0 15 0
11SEP26 1,075.00 P 0.00 0.00 0.00 85.23 -12.99 73 0 15 0
11SEP26 1,080.00 P 0.00 0.00 0.00 89.09 -13.00 73 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 92.95 -13.01 73 0 20 0
11SEP26 1,090.00 P 0.00 0.00 0.00 96.81 -13.03 73 0 1 0
11SEP26 1,095.00 P 0.00 0.00 0.00 100.85 -12.97 73 0 5 0
11SEP26 1,100.00 P 0.00 0.00 0.00 104.99 -12.98 73 0 0 0
11SEP26 1,105.00 P 0.00 0.00 0.00 109.13 -12.99 73 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 113.28 -12.99 73 0 0 0
11SEP26 1,115.00 P 0.00 0.00 0.00 117.45 -12.97 73 0 0 0
11SEP26 1,120.00 P 0.00 0.00 0.00 121.82 -12.80 73 0 0 0
11SEP26 1,125.00 P 0.00 0.00 0.00 126.19 -12.81 73 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 130.57 -12.81 73 0 0 0
11SEP26 1,135.00 P 0.00 0.00 0.00 134.94 -12.82 73 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 139.41 -12.74 73 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.02 -0.02 73 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.03 -0.02 73 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.04 -0.04 73 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.06 -0.04 73 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.08 -0.06 73 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.12 -0.07 73 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.16 -0.10 73 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.20 -0.13 73 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.28 -0.15 73 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.36 -0.20 73 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.47 -0.22 73 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.60 -0.29 73 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.75 -0.36 73 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.97 -0.39 73 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 1.18 -0.52 73 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 1.48 -0.57 73 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 1.82 -0.67 73 0 23 0
29SEP26 710.00 P 2.90 2.90 2.80 2.17 -0.85 73 5 231 0
29SEP26 720.00 P 0.00 0.00 0.00 2.68 -0.87 73 0 10 0
29SEP26 730.00 P 0.00 0.00 0.00 3.21 -1.05 73 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 3.77 -1.27 73 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 4.56 -1.27 73 0 56 0
29SEP26 760.00 P 5.00 5.00 5.00 5.34 -1.53 73 1 41 -1
29SEP26 770.00 P 0.00 0.00 0.00 6.20 -1.79 73 0 204 0
29SEP26 780.00 P 0.00 0.00 0.00 7.32 -1.80 73 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 8.44 -2.06 73 0 8 0
29SEP26 800.00 P 8.00 8.00 8.00 9.65 -2.19 73 1 121 -1
29SEP26 810.00 P 0.00 0.00 0.00 10.86 -2.66 73 0 8 0
29SEP26 820.00 P 0.00 0.00 0.00 12.36 -2.64 72 0 4 0
29SEP26 830.00 P 0.00 0.00 0.00 14.07 -3.14 73 0 9 0
29SEP26 840.00 P 14.50 14.50 14.50 15.91 -3.39 72 4 34 -4
29SEP26 850.00 P 15.00 15.00 15.00 17.93 -3.52 72 4 41 +1
29SEP26 860.00 P 0.00 0.00 0.00 20.16 -3.63 73 0 14 0
29SEP26 870.00 P 0.00 0.00 0.00 22.43 -3.98 72 0 22 0
29SEP26 880.00 P 24.00 24.00 24.00 25.05 -3.98 72 2 110 +2
29SEP26 890.00 P 0.00 0.00 0.00 27.66 -4.62 72 0 47 0
29SEP26 900.00 P 26.00 31.00 26.00 30.55 -5.05 72 547 728 +526
29SEP26 910.00 P 31.00 31.00 31.00 33.84 -4.97 72 1 39 0
29SEP26 920.00 P 36.30 36.30 36.30 37.13 -5.67 72 2 191 +2
29SEP26 930.00 P 39.00 39.00 39.00 41.08 -6.20 73 2 136 0
29SEP26 940.00 P 0.00 0.00 0.00 45.24 -6.38 73 0 61 0
29SEP26 950.00 P 0.00 0.00 0.00 49.64 -6.75 73 0 103 0
29SEP26 960.00 P 46.20 50.00 46.20 54.15 -6.83 73 3 38 0
29SEP26 970.00 P 0.00 0.00 0.00 58.58 -8.12 73 0 14 0
29SEP26 980.00 P 55.00 65.00 55.00 62.87 -8.36 73 2 66 +2
29SEP26 990.00 P 65.00 65.00 65.00 68.73 -7.34 74 2 12 -2
29SEP26 1,000.00 P 0.00 0.00 0.00 73.73 -8.73 74 0 154 0
29SEP26 1,010.00 P 79.80 79.80 79.80 79.80 -7.88 75 1 11 0
29SEP26 1,020.00 P 0.00 0.00 0.00 85.05 -8.62 74 0 12 0
29SEP26 1,030.00 P 83.29 83.29 83.29 91.11 -8.82 74 9 13 +8
29SEP26 1,040.00 P 0.00 0.00 0.00 97.17 -9.34 75 0 1 0
29SEP26 1,050.00 P 97.67 106.00 97.67 103.72 -9.66 75 29 124 +26
29SEP26 1,060.00 P 0.00 0.00 0.00 110.43 -9.03 75 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 116.68 -9.73 75 0 5 0
29SEP26 1,080.00 P 0.00 0.00 0.00 124.14 -9.99 76 0 22 0
29SEP26 1,090.00 P 0.00 0.00 0.00 127.99 -9.45 73 0 7 0
29SEP26 1,100.00 P 0.00 0.00 0.00 135.20 -9.45 73 0 372 0
29SEP26 1,110.00 P 0.00 0.00 0.00 142.41 -9.47 73 0 10 0
29SEP26 1,120.00 P 0.00 0.00 0.00 149.62 -14.26 73 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 156.88 -15.01 73 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 169.66 -10.31 79 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 177.74 -10.32 79 0 12 0
29SEP26 1,160.00 P 0.00 0.00 0.00 185.82 -10.33 79 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 193.91 -10.52 80 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 202.34 -10.73 80 0 30 0
29SEP26 1,190.00 P 0.00 0.00 0.00 210.97 -10.45 81 0 31 0
29SEP26 1,200.00 P 0.00 0.00 0.00 219.60 -10.46 82 0 167 0
29SEP26 1,210.00 P 0.00 0.00 0.00 228.25 -10.77 82 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 236.91 -10.28 82 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 245.85 -10.09 83 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 255.00 -9.73 84 0 4 0
29SEP26 1,250.00 P 266.00 266.00 266.00 263.00 -10.60 83 116 117 +116
29SEP26 1,260.00 P 0.00 0.00 0.00 270.76 -11.78 82 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 279.78 -11.76 82 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 288.67 -5.66 82 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 297.77 -14.08 82 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 307.08 -11.71 83 0 4 0
29SEP26 1,310.00 P 0.00 0.00 0.00 316.30 -15.29 84 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 325.41 -6.19 84 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 334.71 -6.01 84 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 344.06 -6.12 84 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 353.40 -6.25 84 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 362.89 -6.23 85 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.59 -0.13 76 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.74 -0.13 76 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.88 -0.18 76 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 1.08 -0.23 76 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 1.32 -0.23 76 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 1.57 -0.26 76 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 1.86 -0.36 76 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 2.24 -0.36 76 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 2.62 -0.36 76 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 3.00 -0.55 76 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 3.57 -0.56 76 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 4.15 -0.56 76 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 4.73 -0.67 76 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 5.41 -0.84 76 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 6.26 -0.84 76 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 7.12 -0.84 76 0 1 0
29OCT26 660.00 P 0.00 0.00 0.00 7.97 -1.05 76 0 0 0
29OCT26 670.00 P 8.39 8.39 8.39 9.02 -1.21 76 1 1 +1
29OCT26 680.00 P 0.00 0.00 0.00 10.23 -0.87 76 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 11.44 -0.83 76 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 12.65 -1.46 76 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 14.08 -1.22 76 0 32 0
29OCT26 720.00 P 0.00 0.00 0.00 15.27 -1.64 75 0 50 0
29OCT26 730.00 P 0.00 0.00 0.00 16.88 -1.65 75 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 18.49 -1.79 75 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 20.21 -2.21 75 0 43 0
29OCT26 760.00 P 0.00 0.00 0.00 22.35 -2.22 75 0 10 0
29OCT26 770.00 P 0.00 0.00 0.00 24.49 -2.22 75 0 21 0
29OCT26 780.00 P 0.00 0.00 0.00 26.63 -2.23 75 0 0 0
29OCT26 790.00 P 28.00 28.00 28.00 28.78 -2.66 75 1 1 +1
29OCT26 800.00 P 0.00 0.00 0.00 31.31 -2.89 75 0 15 0
29OCT26 810.00 P 0.00 0.00 0.00 34.07 -2.90 75 0 2 0
29OCT26 820.00 P 0.00 0.00 0.00 36.83 -2.90 75 0 10 0
29OCT26 830.00 P 38.50 38.50 38.50 39.59 -2.92 75 1 0 -1
29OCT26 840.00 P 0.00 0.00 0.00 42.35 -3.52 75 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 45.66 -3.67 75 0 6 0
29OCT26 860.00 P 43.20 43.20 43.20 49.11 -3.67 75 1 3 +1
29OCT26 870.00 P 0.00 0.00 0.00 52.56 -3.68 74 0 0 0
29OCT26 880.00 P 48.80 48.80 48.80 56.53 -3.53 75 1 122 0
29OCT26 890.00 P 0.00 0.00 0.00 60.56 -3.73 75 0 9 0
29OCT26 900.00 P 59.00 59.00 59.00 63.54 -5.16 74 1 16 +1
29OCT26 910.00 P 0.00 0.00 0.00 68.90 -4.01 75 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 72.77 -5.04 75 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 77.96 -5.66 75 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 83.68 -5.19 76 0 16 0
29OCT26 950.00 P 90.88 93.14 90.88 88.61 -5.25 77 6 117 +6
29OCT26 960.00 P 0.00 0.00 0.00 93.69 -5.52 77 0 55 0
29OCT26 970.00 P 0.00 0.00 0.00 98.88 -5.81 77 0 4 0
29OCT26 980.00 P 95.00 95.00 95.00 104.27 -6.12 77 6 11 -4
29OCT26 990.00 P 0.00 0.00 0.00 109.88 -6.29 77 0 0 0
29OCT26 1,000.00 P 120.00 120.00 120.00 115.51 -6.61 78 5 89 0
29OCT26 1,010.00 P 0.00 0.00 0.00 121.29 -6.82 78 0 2 0
29OCT26 1,020.00 P 0.00 0.00 0.00 126.78 -6.63 77 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 132.90 -6.68 78 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 139.56 -6.99 78 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 145.99 -6.81 78 0 1 0
29OCT26 1,060.00 P 0.00 0.00 0.00 151.89 -6.76 78 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 158.56 -7.29 79 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 165.42 -7.53 79 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 172.28 -7.54 79 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 179.15 -7.54 79 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 186.01 -7.56 79 0 2 0
29OCT26 1,120.00 P 0.00 0.00 0.00 192.89 -7.58 79 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 199.78 -8.18 79 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 207.19 -8.34 80 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 214.77 -8.35 80 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 222.34 -8.36 80 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 229.92 -8.37 80 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 237.51 -8.38 80 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 245.10 -8.41 81 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 252.71 -8.97 81 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 260.83 -8.45 81 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 269.04 -7.97 82 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 277.24 -9.08 82 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 285.46 -8.25 82 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 293.67 -8.33 82 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 301.90 -9.11 82 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 310.14 -9.43 82 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 318.65 -9.66 83 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 327.39 -9.67 83 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 336.13 -8.52 84 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 344.88 -8.27 84 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 353.64 -9.42 85 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 362.40 -9.38 85 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 371.16 -8.19 85 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 379.95 -9.28 85 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 389.03 -7.92 86 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 3.27 -0.15 79 0 5 0
27NOV26 510.00 P 0.00 0.00 0.00 3.76 -0.24 79 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 4.39 -0.23 79 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 5.02 -0.23 79 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 5.64 -0.24 79 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 6.37 -0.37 79 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 7.28 -0.37 79 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 8.19 -0.38 79 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 9.11 -0.37 79 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 10.03 -0.58 79 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 11.32 -0.57 79 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 12.60 -0.58 79 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 13.92 -0.55 79 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 15.21 -0.55 79 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 16.61 -0.88 79 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 18.11 -1.14 79 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 19.71 -1.29 78 0 0 0
27NOV26 670.00 P 20.00 20.00 20.00 21.45 -1.31 78 1 1 +1
27NOV26 680.00 P 0.00 0.00 0.00 23.27 -1.25 78 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 25.60 -1.23 79 0 1 0
27NOV26 700.00 P 0.00 0.00 0.00 27.92 -1.22 79 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 30.24 -0.80 79 0 7 0
27NOV26 720.00 P 31.50 31.50 31.50 32.57 -0.96 79 3 20 0
27NOV26 730.00 P 0.00 0.00 0.00 34.89 -1.22 79 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 37.22 -1.70 79 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 40.10 -1.73 79 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 43.08 -1.69 79 0 1 0
27NOV26 770.00 P 38.45 44.20 38.45 45.86 -2.55 79 5 18 +3
27NOV26 780.00 P 0.00 0.00 0.00 48.96 -2.80 79 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 52.57 -2.66 79 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 55.94 -2.56 80 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 58.86 -3.66 79 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 62.71 -3.73 79 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 66.47 -3.90 79 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 70.34 -3.88 79 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 73.98 -4.06 79 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 78.08 -4.21 80 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 83.23 -3.66 80 0 5 0
27NOV26 880.00 P 0.00 0.00 0.00 85.74 -5.76 79 0 1 0
27NOV26 890.00 P 85.00 92.88 85.00 92.26 -3.84 80 6 6 +6
27NOV26 900.00 P 0.00 0.00 0.00 96.84 -1.70 80 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 102.29 -3.04 81 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 106.90 -1.66 81 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 110.36 -3.59 80 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 115.27 -4.09 80 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 120.53 -4.35 80 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 125.91 -4.61 80 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 131.41 -4.91 80 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 137.01 -5.14 80 0 2 0
27NOV26 990.00 P 0.00 0.00 0.00 142.73 -5.05 81 0 100 0
27NOV26 1,000.00 P 140.00 140.00 140.00 148.65 -4.99 81 1 13 +1
27NOV26 1,010.00 P 0.00 0.00 0.00 154.58 -5.29 81 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 160.62 -4.15 81 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 166.86 -4.18 81 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 173.11 -5.46 81 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 180.11 -4.69 82 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 186.35 -4.70 82 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 192.60 -4.71 82 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 198.85 -5.21 82 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 205.45 -5.60 82 0 0 0
27NOV26 1,100.00 P 212.00 212.00 212.00 212.00 -6.05 82 10 10 +10
27NOV26 1,110.00 P 0.00 0.00 0.00 219.45 -5.07 82 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 226.45 -5.39 82 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 233.45 -5.21 82 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 240.46 -5.60 83 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 247.47 -5.61 83 0 15 0
27NOV26 1,160.00 P 0.00 0.00 0.00 254.49 -5.76 83 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 261.53 -6.41 83 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 269.13 -6.50 83 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 276.83 -6.34 83 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 284.52 -6.51 83 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 292.22 -6.51 84 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 299.93 -6.51 84 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 307.64 -6.46 84 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 315.35 -6.53 84 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 323.07 +1.18 84 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 330.81 -7.14 84 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 338.88 -7.38 84 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 347.19 -7.38 85 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 355.50 -7.38 85 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 363.81 -7.39 85 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 372.13 -7.39 85 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 380.45 -7.40 85 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 388.78 -7.40 86 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 397.11 -7.42 86 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 405.45 -7.52 86 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 413.81 -7.99 86 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 7.96 +0.15 80 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 8.92 +0.15 80 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 9.89 +0.16 80 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 10.86 +0.17 80 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 12.09 +0.14 80 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 13.45 +0.16 80 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 14.80 +0.16 80 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 16.34 +0.35 80 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 17.53 +0.19 80 0 0 0
30DEC26 590.00 P 17.48 17.48 17.48 18.83 -0.24 79 15 15 +15
30DEC26 600.00 P 18.77 18.77 18.77 20.38 -0.52 79 15 15 +15
30DEC26 610.00 P 20.21 20.21 20.21 22.17 -0.56 79 15 15 +15
30DEC26 620.00 P 21.95 21.95 21.95 23.96 -0.60 79 15 15 +15
30DEC26 630.00 P 0.00 0.00 0.00 25.74 -0.65 79 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 27.58 -0.85 79 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 29.93 -0.90 79 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 32.27 -0.97 79 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 34.62 -1.03 79 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 36.97 -1.08 79 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 39.32 -1.15 79 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 41.95 -1.20 79 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 44.75 -0.18 79 0 94 0
30DEC26 720.00 P 0.00 0.00 0.00 47.66 -1.63 78 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 50.65 -1.71 78 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 53.77 -1.66 78 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 57.03 -1.48 79 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 61.59 0.00 80 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 64.52 -0.62 79 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 68.88 -0.24 80 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 72.79 -0.13 80 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 76.97 +0.24 80 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 81.06 +0.19 80 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 84.72 -0.23 80 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 89.20 -0.26 80 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 93.99 -0.67 81 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 98.39 -0.76 81 0 6 0
30DEC26 860.00 P 0.00 0.00 0.00 102.44 -1.28 80 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 107.19 -1.57 80 0 1 0
30DEC26 880.00 P 110.00 110.00 110.00 112.29 -1.24 81 1 4 +1
30DEC26 890.00 P 0.00 0.00 0.00 117.13 -1.83 81 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 122.26 -1.44 81 0 4 0
30DEC26 910.00 P 0.00 0.00 0.00 126.81 -1.65 81 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 132.07 +1.60 81 1,750 1,750 +1,750
30DEC26 930.00 P 0.00 0.00 0.00 133.59 -2.78 79 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 140.09 -1.93 80 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 145.58 -2.23 80 0 1 0
30DEC26 960.00 P 0.00 0.00 0.00 151.15 -2.53 80 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 156.80 -2.84 80 0 0 0
30DEC26 980.00 P 157.52 157.52 157.52 162.60 -3.09 80 3 12 -3
30DEC26 990.00 P 0.00 0.00 0.00 168.45 -3.41 80 0 17 0
30DEC26 1,000.00 P 0.00 0.00 0.00 174.40 -3.68 81 0 104 0
30DEC26 1,010.00 P 0.00 0.00 0.00 180.45 -4.01 81 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 189.20 -2.23 82 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 195.49 +1.27 82 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 201.89 -2.22 82 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 208.25 -2.21 82 0 501 0
30DEC26 1,060.00 P 0.00 0.00 0.00 214.61 -2.19 82 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 220.97 -2.19 82 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 227.34 -2.18 82 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 233.72 -2.36 82 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 240.11 -3.06 83 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 247.13 -1.64 83 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 254.24 -1.53 83 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 259.87 -3.80 82 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 267.04 -4.15 82 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 274.30 -3.50 83 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 281.49 -3.89 83 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 288.81 -4.00 83 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 296.33 -3.68 83 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 303.78 -3.35 83 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 311.21 -3.74 83 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 318.65 -4.11 84 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 326.44 -4.11 84 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 334.16 -4.17 84 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 341.87 -4.25 84 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 349.63 -4.28 84 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 357.57 +3.65 84 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 365.43 -4.08 84 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 373.24 -4.08 84 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 381.05 -4.09 85 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 388.88 -4.11 85 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 396.71 -4.64 85 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 404.58 -5.15 85 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 412.95 -5.16 85 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 421.34 -5.16 85 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 429.73 -5.15 86 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 438.13 -5.15 86 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 81.23 -0.23 79 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 85.02 -0.46 78 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 88.90 -0.59 78 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 92.88 -0.63 78 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 98.03 +0.51 79 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 101.98 +0.44 79 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 106.68 +1.12 79 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 110.81 +1.21 79 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 115.71 +1.57 80 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 120.58 +1.65 80 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 125.49 +1.76 80 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 130.13 +1.61 79 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 135.13 +1.81 80 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 140.37 +2.25 80 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 146.06 +3.14 80 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 150.54 +2.82 80 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 156.03 +3.50 80 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 160.57 +3.21 80 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 166.70 +3.86 80 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 171.87 -0.36 80 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 177.04 -0.93 80 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 183.99 +4.00 81 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 189.01 +2.32 80 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 192.44 -0.22 80 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 198.25 -0.48 80 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 204.16 -0.62 80 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 210.14 -0.92 80 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 216.22 -1.02 80 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 222.31 -1.44 80 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 228.54 -1.64 80 0 21 0
30MAR27 1,010.00 P 0.00 0.00 0.00 234.76 -1.91 80 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 241.12 -0.46 80 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 247.74 -0.37 80 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 254.28 +0.08 81 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 260.21 -4.21 80 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 269.36 -1.61 81 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 275.91 -1.60 81 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 282.48 -1.58 81 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 289.04 -1.58 81 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 295.61 -1.57 82 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 302.19 -1.57 82 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 308.78 -1.88 82 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 315.42 -2.51 82 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 322.70 -2.50 82 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 329.98 -2.50 82 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 337.27 -2.48 82 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 344.56 -2.47 82 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 351.85 -2.46 82 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 359.15 -2.44 82 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 366.44 -2.44 82 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 373.74 -2.43 82 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 380.93 +4.75 82 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 388.35 +8.97 82 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 395.66 +9.18 82 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 402.98 +9.38 82 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 410.31 +9.30 83 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 417.66 +8.94 83 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 425.44 +9.02 83 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 433.39 +9.27 83 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 441.34 +9.51 83 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 449.28 +9.74 83 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 457.24 +9.99 83 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 465.19 +10.22 83 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 473.15 +10.46 83 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 481.11 +10.70 83 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 489.07 +10.93 83 0 0 0
29JUN27 710.00 P 109.82 110.00 109.82 110.00 +1.61 78 17 36 +17
29JUN27 720.00 P 0.00 0.00 0.00 115.60 +3.03 78 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 120.12 +3.36 78 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 124.11 +3.15 78 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 128.92 +3.73 78 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 134.28 +4.24 79 0 0 0
29JUN27 770.00 P 135.97 135.97 135.97 139.40 +4.40 79 17 30 +17
29JUN27 780.00 P 0.00 0.00 0.00 144.34 +4.38 79 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 149.55 +4.64 79 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 153.63 +3.76 78 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 158.96 +4.12 79 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 163.62 +3.81 78 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 169.62 +4.84 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 174.60 +4.84 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 180.39 +5.65 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 185.66 +5.91 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 190.85 +5.58 79 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 196.66 +5.65 79 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 202.38 +5.64 79 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 208.57 +6.09 79 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 214.27 +6.04 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 220.44 +6.47 79 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 226.38 +3.87 79 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 229.49 +0.94 78 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 235.54 +0.89 79 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 241.66 +0.85 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 247.85 +0.80 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 256.15 +0.15 80 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 260.41 +0.92 79 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 266.79 +0.88 79 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 273.23 +0.83 79 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 279.73 +0.79 79 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 286.29 +0.75 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 292.90 +0.48 79 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 299.58 -2.42 79 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 308.20 +6.19 80 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 314.91 +8.70 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 321.63 +8.91 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 328.35 +9.11 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 335.08 +9.32 80 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 341.82 +9.54 80 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 348.56 +9.74 80 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 355.31 +9.94 80 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 362.07 +10.06 80 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 368.84 +9.65 80 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 376.02 +9.64 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 383.44 +9.87 80 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 390.86 +10.10 81 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 398.29 +10.34 81 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 405.72 +10.57 81 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 413.14 +10.79 81 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 420.58 +11.03 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 428.01 +11.25 81 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 435.45 +11.47 81 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 442.89 +11.69 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 450.34 +11.92 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 457.80 +12.15 81 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 465.26 +12.38 81 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 472.72 +12.59 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 480.20 +12.81 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 487.68 +12.92 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 495.17 +12.61 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 502.79 +12.41 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 510.85 +12.66 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 518.91 +12.90 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 526.98 +13.15 82 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 234.54 - 77 0 0 -
29SEP27 910.00 P 0.00 0.00 0.00 246.32 -1.63 79 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 246.37 -7.52 77 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 258.44 +1.86 79 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 265.14 +2.33 79 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 269.06 -0.22 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 275.35 -0.30 79 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 281.69 +1.11 79 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 288.09 -0.38 79 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 294.55 -0.43 79 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 301.05 -0.58 79 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 307.62 -1.46 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 314.23 +0.84 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 322.33 -0.16 80 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 329.07 -0.20 80 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 335.85 +0.19 80 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 341.26 -1.08 79 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 350.54 +1.52 80 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 357.40 +1.69 80 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 364.27 +1.87 80 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 371.14 +2.04 80 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 378.01 +2.21 80 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 384.89 +2.38 80 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 391.78 +2.56 80 0 0 0
TOTAL PUT 3,727 15,259 +2,398
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$ 36.600
04SEP26 26.00 C 0.00 0.00 0.00 10.60 +0.26 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 10.10 +0.26 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 9.60 +0.26 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 9.10 +0.26 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 8.60 +0.26 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 8.10 +0.26 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 7.60 +0.26 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 7.10 +0.26 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 6.60 +0.26 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 6.10 +0.26 0 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 5.60 +0.26 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 5.10 +0.26 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 3.60 +0.26 0 0 0 -5
04SEP26 33.50 C 0.00 0.00 0.00 3.10 +0.26 0 0 0 -9
04SEP26 34.00 C 2.65 2.65 2.65 2.60 +0.25 0 10 0 -20
04SEP26 34.50 C 0.00 0.00 0.00 2.10 +0.23 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 1.60 +0.21 0 0 0 -18
04SEP26 35.50 C 1.25 1.45 1.25 1.10 +0.16 0 26 0 -69
04SEP26 36.00 C 0.75 0.75 0.41 0.60 +0.01 0 21 0 -63
04SEP26 36.50 C 0.60 0.62 0.14 0.10 -0.24 0 53 9 -84
04SEP26 37.00 C 0.80 0.80 0.03 0.00 -0.17 0 92 112 +19
04SEP26 37.50 C 0.13 0.13 0.08 0.00 -0.07 0 25 63 +19
04SEP26 38.00 C 0.01 0.01 0.01 0.00 -0.02 0 4 240 0
04SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 362 0
04SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
04SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
04SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
04SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
04SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
04SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
04SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
04SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
04SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
04SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
04SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
04SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 10.72 +0.36 143 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 10.22 +0.36 136 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 9.72 +0.36 129 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 9.22 +0.38 123 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 8.72 +0.36 116 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 8.22 +0.36 110 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 7.73 +0.39 105 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 7.23 +0.38 99 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 6.62 +0.28 53 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 6.12 +0.26 48 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 5.62 +0.25 44 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 5.12 +0.25 39 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 4.63 +0.24 44 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 4.14 +0.23 44 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 3.65 +0.21 42 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 3.18 +0.21 42 0 15 0
11SEP26 34.00 C 2.83 2.83 2.83 2.73 +0.25 43 10 27 +10
11SEP26 34.50 C 0.00 0.00 0.00 2.36 +0.27 48 0 27 0
11SEP26 35.00 C 0.00 0.00 0.00 1.95 +0.21 46 0 100 0
11SEP26 35.50 C 0.00 0.00 0.00 1.57 +0.16 45 0 19 0
11SEP26 36.00 C 0.00 0.00 0.00 1.24 +0.12 44 0 57 0
11SEP26 36.50 C 1.10 1.10 0.85 0.95 +0.07 44 2 155 +1
11SEP26 37.00 C 0.97 0.97 0.65 0.72 +0.05 44 26 117 +15
11SEP26 37.50 C 0.51 0.56 0.45 0.52 +0.02 43 39 52 +12
11SEP26 38.00 C 0.41 0.42 0.41 0.37 -0.01 43 13 40 +13
11SEP26 38.50 C 0.46 0.46 0.30 0.26 -0.02 43 10 17 +4
11SEP26 39.00 C 0.25 0.25 0.22 0.17 -0.03 43 9 16 +7
11SEP26 39.50 C 0.15 0.15 0.15 0.11 -0.03 43 1 12 +1
11SEP26 40.00 C 0.23 0.23 0.10 0.07 -0.02 43 14 31 +9
11SEP26 40.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
11SEP26 41.00 C 0.08 0.08 0.06 0.03 -0.01 44 3 19 +3
11SEP26 41.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 25.24 +0.36 227 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 24.74 +0.33 219 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 24.24 +0.37 211 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 23.74 +0.21 204 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 23.23 +0.36 194 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 22.74 +0.33 190 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 22.22 +0.35 177 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 21.74 +0.32 177 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 21.19 +0.20 155 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 20.74 +0.37 164 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.26 +0.38 163 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.75 +0.21 155 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.26 +0.34 152 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.74 +0.36 142 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.28 +0.40 145 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.76 +0.38 136 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.25 +0.37 129 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.75 +0.21 124 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 15.77 +0.38 119 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.76 +0.20 108 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.76 +0.37 100 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.76 +0.37 91 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 11.77 +0.28 85 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 10.78 +0.38 78 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 9.79 +0.38 72 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 8.93 +0.51 77 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 7.91 +0.54 67 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 6.85 +0.44 55 0 987 0
29SEP26 31.00 C 0.00 0.00 0.00 5.94 +0.45 54 0 494 0
29SEP26 32.00 C 0.00 0.00 0.00 5.01 +0.40 50 0 537 0
29SEP26 33.00 C 0.00 0.00 0.00 4.11 +0.29 46 0 635 0
29SEP26 34.00 C 0.00 0.00 0.00 3.34 +0.27 45 0 666 0
29SEP26 35.00 C 2.89 2.89 2.47 2.63 +0.16 44 76 1,259 -6
29SEP26 36.00 C 2.14 2.14 1.83 2.02 +0.15 43 149 920 -11
29SEP26 37.00 C 1.51 1.60 1.48 1.51 +0.07 43 327 1,432 +123
29SEP26 38.00 C 1.30 1.32 1.05 1.10 +0.03 43 43 842 +31
29SEP26 39.00 C 0.94 1.03 0.76 0.78 -0.01 42 31 374 +14
29SEP26 40.00 C 0.88 0.88 0.62 0.54 -0.03 42 39 784 +13
29SEP26 41.00 C 0.57 0.57 0.42 0.36 -0.04 42 58 1,344 -23
29SEP26 42.00 C 0.47 0.47 0.30 0.24 -0.03 42 113 711 +49
29SEP26 43.00 C 0.29 0.29 0.23 0.15 -0.03 42 39 1,209 +25
29SEP26 44.00 C 0.23 0.23 0.23 0.10 -0.02 42 20 940 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 1,569 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 2,696 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 0.00 44 0 911 0
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 0.04 0.04 0.04 0.01 0.00 47 16 1,007 +16
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 65 0 95 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 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 0 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 0 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 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 25.28 +0.37 156 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 24.79 +0.38 152 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 24.29 +0.36 146 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 23.78 +0.25 139 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 23.29 +0.37 136 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 22.80 +0.37 133 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 22.30 +0.38 128 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 21.80 +0.38 123 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 21.31 +0.32 120 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 20.81 +0.36 116 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 20.31 +0.39 112 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 19.81 +0.27 108 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 19.32 +0.38 105 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 18.80 +0.34 98 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 18.32 +0.40 97 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 17.82 +0.39 94 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 17.31 +0.38 89 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 16.83 +0.29 88 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 15.83 +0.26 81 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.84 +0.28 76 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.85 +0.33 71 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.87 +0.34 66 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.89 +0.40 62 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 10.91 +0.42 58 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 9.97 +0.48 56 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 9.02 +0.44 53 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 8.10 +0.44 51 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 7.21 +0.40 49 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 6.15 +0.16 41 0 86 0
29OCT26 32.00 C 0.00 0.00 0.00 5.38 +0.16 42 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 4.86 +0.36 47 0 818 0
29OCT26 34.00 C 0.00 0.00 0.00 4.16 +0.34 46 0 91 0
29OCT26 35.00 C 3.68 3.68 3.36 3.49 +0.23 45 60 229 0
29OCT26 36.00 C 3.00 3.00 2.78 2.94 +0.19 45 58 355 +15
29OCT26 37.00 C 2.69 2.69 2.35 2.47 +0.15 45 22 614 0
29OCT26 38.00 C 2.00 2.00 2.00 2.05 +0.12 45 1 227 -1
29OCT26 39.00 C 1.87 1.87 1.87 1.68 +0.08 45 5 345 0
29OCT26 40.00 C 1.39 1.42 1.39 1.36 +0.04 45 17 185 +15
29OCT26 41.00 C 1.16 1.19 1.13 1.10 +0.03 45 23 541 +3
29OCT26 42.00 C 0.96 0.96 0.96 0.88 0.00 45 2 80 0
29OCT26 43.00 C 0.84 0.89 0.78 0.69 -0.02 44 26 163 -9
29OCT26 44.00 C 0.00 0.00 0.00 0.55 -0.01 44 0 118 0
29OCT26 45.00 C 0.00 0.00 0.00 0.43 -0.01 44 0 149 0
29OCT26 46.00 C 0.50 0.50 0.50 0.33 -0.01 44 2 173 +1
29OCT26 47.00 C 0.39 0.39 0.39 0.26 -0.01 44 19 85 +19
29OCT26 48.00 C 0.33 0.33 0.33 0.20 -0.01 44 18 294 +18
29OCT26 49.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 671 0
29OCT26 50.00 C 0.26 0.26 0.26 0.11 -0.01 44 1 447 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 -0.01 45 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 53 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 59 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 82 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 25.33 +0.42 130 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 24.84 +0.43 126 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 24.35 +0.42 123 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 23.85 +0.32 118 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 23.34 +0.42 113 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 22.84 +0.41 108 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 22.36 +0.44 107 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 21.85 +0.43 102 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 21.35 +0.36 98 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 20.87 +0.42 96 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 20.37 +0.45 93 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 19.88 +0.34 90 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 19.37 +0.43 86 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 18.88 +0.42 84 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 18.38 +0.29 81 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 17.88 +0.21 77 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 17.38 +0.45 74 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 16.91 +0.37 74 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 15.91 +0.34 68 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.95 +0.39 66 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.98 +0.38 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.01 +0.43 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.05 +0.37 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.12 +0.27 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.20 +0.39 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.28 +0.41 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.45 +0.35 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.63 +0.39 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.74 +0.05 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.02 +0.08 46 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 5.39 +0.30 46 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.79 +0.31 47 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.19 +0.24 46 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 3.68 +0.21 46 0 83 0
27NOV26 37.00 C 0.00 0.00 0.00 3.23 +0.22 47 0 44 0
27NOV26 38.00 C 0.00 0.00 0.00 2.83 +0.20 47 0 82 0
27NOV26 39.00 C 0.00 0.00 0.00 2.44 +0.16 47 0 49 0
27NOV26 40.00 C 2.10 2.10 2.10 2.10 +0.12 47 3 21 +3
27NOV26 41.00 C 0.00 0.00 0.00 1.79 +0.07 46 0 550 0
27NOV26 42.00 C 1.70 1.74 1.70 1.53 +0.05 46 16 49 +1
27NOV26 43.00 C 0.00 0.00 0.00 1.30 +0.05 46 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 1.10 +0.04 46 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.93 +0.04 46 0 43 0
27NOV26 46.00 C 0.00 0.00 0.00 0.78 +0.03 46 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.65 +0.02 46 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.54 +0.01 46 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 54 0
27NOV26 50.00 C 0.54 0.54 0.50 0.38 +0.01 46 45 191 0
27NOV26 52.50 C 0.00 0.00 0.00 0.23 0.00 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 46 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 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 52 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 60 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 25.37 +0.39 111 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 24.87 +0.39 107 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.39 +0.39 105 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 23.88 +0.35 100 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 23.39 +0.39 97 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 22.89 +0.40 93 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 22.41 +0.40 92 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 21.90 +0.37 87 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 21.42 +0.26 86 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 20.93 +0.25 83 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 20.43 +0.37 80 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 19.94 +0.24 78 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 19.44 +0.25 75 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 18.96 +0.24 74 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 18.47 +0.24 72 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 17.99 +0.32 70 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.49 +0.37 67 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.01 +0.37 66 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.03 +0.30 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.10 +0.34 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.12 +0.30 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.18 +0.29 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.24 +0.19 52 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.34 +0.26 51 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.50 +0.21 51 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 9.66 +0.21 50 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 8.84 +0.15 49 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 8.06 +0.33 48 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.35 +0.12 48 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 6.54 +0.07 46 0 618 0
30DEC26 33.00 C 0.00 0.00 0.00 5.90 +0.07 46 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 5.34 +0.23 46 0 498 0
30DEC26 35.00 C 4.74 4.74 4.74 4.81 +0.24 46 15 545 +15
30DEC26 36.00 C 4.25 4.25 4.25 4.31 +0.22 46 15 1,444 0
30DEC26 37.00 C 4.01 4.01 3.84 3.86 +0.21 47 30 442 +26
30DEC26 38.00 C 3.47 3.47 3.30 3.45 +0.20 47 20 465 +12
30DEC26 39.00 C 0.00 0.00 0.00 3.08 +0.18 47 0 342 0
30DEC26 40.00 C 2.71 2.71 2.61 2.73 +0.14 47 20 502 +20
30DEC26 41.00 C 0.00 0.00 0.00 2.41 +0.11 47 0 250 0
30DEC26 42.00 C 2.10 2.10 2.10 2.12 +0.09 47 3 891 -1
30DEC26 43.00 C 0.00 0.00 0.00 1.86 +0.08 47 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 1.63 +0.08 47 2 484 +2
30DEC26 45.00 C 0.00 0.00 0.00 1.42 +0.06 46 0 1,079 0
30DEC26 46.00 C 0.00 0.00 0.00 1.24 +0.06 46 0 353 0
30DEC26 47.00 C 1.30 1.30 1.30 1.08 +0.05 46 3 563 0
30DEC26 48.00 C 0.00 0.00 0.00 0.94 +0.05 46 0 142 0
30DEC26 49.00 C 0.00 0.00 0.00 0.82 +0.05 46 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.71 +0.04 46 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.49 +0.03 46 0 175 0
30DEC26 55.00 C 0.52 0.52 0.51 0.34 +0.02 46 20 206 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 396 0
30DEC26 60.00 C 0.30 0.32 0.30 0.16 +0.01 46 5 231 -3
30DEC26 62.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 558 0
30DEC26 65.00 C 0.21 0.21 0.21 0.08 +0.01 47 2 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 0.04 +0.01 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 55 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 25.39 +0.27 77 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 24.91 +0.28 76 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 24.50 +0.35 81 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 23.97 +0.31 75 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 23.51 +0.34 75 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 22.98 +0.29 69 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 22.50 +0.29 68 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 21.99 +0.27 64 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 21.48 +0.20 61 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 21.03 +0.27 62 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 20.56 +0.26 61 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 20.05 +0.23 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 19.59 +0.24 58 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 19.19 +0.28 61 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 18.68 +0.25 58 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 18.24 +0.28 58 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.79 +0.30 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.27 +0.44 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.38 +0.27 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.49 +0.29 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.58 +0.25 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.72 +0.25 51 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 12.87 +0.42 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.06 +0.24 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 11.29 +0.18 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 10.54 +0.41 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 9.83 +0.41 48 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 9.14 +0.40 48 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 8.47 +0.18 48 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 7.86 +0.19 47 0 305 0
30MAR27 33.00 C 0.00 0.00 0.00 7.28 +0.36 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 6.68 +0.29 47 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 6.21 +0.27 47 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 5.74 +0.26 47 0 1,526 0
30MAR27 37.00 C 5.21 5.21 5.21 5.31 +0.25 47 1 91 +1
30MAR27 38.00 C 0.00 0.00 0.00 4.88 +0.22 47 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 4.53 +0.23 47 0 82 0
30MAR27 40.00 C 4.24 4.24 4.24 4.16 +0.19 47 15 871 0
30MAR27 41.00 C 3.92 3.92 3.92 3.86 +0.19 48 12 28 +12
30MAR27 42.00 C 3.64 3.64 3.64 3.54 +0.16 47 18 55 0
30MAR27 43.00 C 0.00 0.00 0.00 3.25 +0.15 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 2.98 +0.15 47 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.73 +0.14 47 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 2.49 +0.13 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.28 +0.12 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 2.09 +0.12 47 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.91 +0.12 47 0 10 0
30MAR27 50.00 C 1.88 1.88 1.88 1.74 +0.10 47 120 500 +48
30MAR27 52.50 C 0.00 0.00 0.00 1.38 +0.08 47 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 1.10 +0.08 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.87 +0.06 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 +0.05 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 +0.05 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 +0.04 47 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 +0.03 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 25.61 +0.49 81 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 25.14 +0.51 80 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 24.65 +0.50 77 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 24.16 +0.50 74 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 23.69 +0.51 73 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 23.20 +0.50 70 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 22.70 +0.46 67 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 22.25 +0.50 67 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 21.75 +0.46 64 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 21.30 +0.43 64 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 20.84 +0.30 63 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 20.38 +0.30 62 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.90 +0.26 60 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 19.43 +0.28 59 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 18.97 +0.25 58 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.52 +0.26 57 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 18.06 +0.25 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 17.62 +0.25 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 16.72 +0.23 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.87 +0.22 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.04 +0.24 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.23 +0.43 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 13.47 +0.26 51 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 12.69 +0.23 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.96 +0.22 50 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 11.27 +0.26 49 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 10.60 +0.25 49 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 9.96 +0.16 49 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 9.35 +0.16 48 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 8.77 +0.15 48 0 33 0
29JUN27 33.00 C 8.25 8.25 8.25 8.25 +0.16 49 1 118 0
29JUN27 34.00 C 0.00 0.00 0.00 7.70 +0.14 48 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 7.22 +0.12 48 0 56 0
29JUN27 36.00 C 0.00 0.00 0.00 6.83 +0.18 49 0 78 0
29JUN27 37.00 C 0.00 0.00 0.00 6.21 +0.14 47 0 80 0
29JUN27 38.00 C 0.00 0.00 0.00 5.97 +0.28 48 0 22 0
29JUN27 39.00 C 5.68 5.68 5.68 5.62 +0.28 48 15 53 +15
29JUN27 40.00 C 0.00 0.00 0.00 5.26 +0.25 48 0 63 0
29JUN27 41.00 C 0.00 0.00 0.00 4.93 +0.23 48 0 172 0
29JUN27 42.00 C 0.00 0.00 0.00 4.45 +0.04 47 0 193 0
29JUN27 43.00 C 4.43 4.43 4.43 4.28 +0.16 48 15 101 0
29JUN27 44.00 C 0.00 0.00 0.00 4.01 +0.16 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.75 +0.17 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.49 +0.17 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.25 +0.14 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.04 +0.14 48 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 2.84 +0.14 48 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.64 +0.14 48 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 2.23 +0.12 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.86 +0.11 48 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.57 +0.09 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.31 +0.09 48 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 1.11 +0.07 48 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 0.93 +0.08 48 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.78 +0.05 48 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.66 +0.06 48 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.47 +0.04 47 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.39 +0.04 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.33 +0.03 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.28 +0.03 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 24.16 +0.50 67 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 23.69 +0.51 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 23.20 +0.49 63 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 22.73 +0.49 62 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 22.26 +0.41 61 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 21.75 +0.30 58 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 21.30 +0.28 57 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 20.84 +0.30 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 20.38 +0.28 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 19.91 +0.27 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 19.45 +0.20 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 19.01 +0.24 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 18.62 +0.24 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 18.15 +0.20 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 17.77 +0.25 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 16.93 +0.25 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 16.12 +0.25 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.33 +0.26 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.56 +0.22 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.83 +0.22 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.13 +0.22 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.45 +0.22 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.81 +0.22 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.20 +0.23 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.62 +0.24 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.05 +0.22 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.50 +0.30 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.03 +0.20 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.55 +0.36 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.10 +0.19 48 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 7.70 +0.35 49 0 95 0
29SEP27 37.00 C 7.57 7.57 7.57 7.41 +0.46 49 15 15 +15
29SEP27 38.00 C 0.00 0.00 0.00 6.93 +0.33 49 0 16 0
29SEP27 39.00 C 0.00 0.00 0.00 6.58 +0.34 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.25 +0.32 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.95 +0.32 49 0 15 0
29SEP27 42.00 C 5.62 5.67 5.59 5.63 +0.29 49 135 255 +135
29SEP27 43.00 C 0.00 0.00 0.00 5.32 +0.17 49 0 15 0
29SEP27 44.00 C 5.32 5.32 5.32 5.01 +0.19 49 15 15 +15
29SEP27 45.00 C 0.00 0.00 0.00 4.76 +0.15 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 4.51 +0.14 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.27 +0.15 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.02 +0.15 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.80 +0.13 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.61 +0.12 49 0 5 0
29SEP27 52.50 C 3.30 3.30 3.30 3.14 +0.12 48 5 7 +5
29SEP27 55.00 C 0.00 0.00 0.00 2.74 +0.11 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.39 +0.10 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.07 +0.08 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.83 +0.09 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.58 +0.08 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.39 +0.06 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.22 +0.07 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.05 +0.05 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.82 +0.05 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.71 +0.04 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.63 +0.03 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.56 +0.04 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
29SEP27 95.00 C 0.62 0.62 0.62 0.34 +0.03 48 1 1 +1
TOTAL CALL 2,090 57,314 +459
04SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
04SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
04SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
04SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
04SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
04SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
04SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 41 0
04SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 79 0
04SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 117 0
04SEP26 36.00 P 0.06 0.08 0.02 0.00 -0.28 0 15 199 -9
04SEP26 36.50 P 0.10 0.20 0.04 0.00 -0.52 0 267 119 +59
04SEP26 37.00 P 0.32 0.76 0.30 0.40 -0.45 0 55 0 -78
04SEP26 37.50 P 0.68 1.10 0.68 0.90 -0.37 0 37 0 -286
04SEP26 38.00 P 1.50 1.50 1.32 1.40 -0.34 0 19 0 -255
04SEP26 38.50 P 0.00 0.00 0.00 1.90 -0.33 0 0 0 -38
04SEP26 39.00 P 0.00 0.00 0.00 2.40 -0.34 0 0 0 -500
04SEP26 39.50 P 0.00 0.00 0.00 2.90 -0.35 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 3.40 -0.37 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 3.90 -0.38 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 4.40 -0.39 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 4.90 -0.39 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 5.40 -0.39 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 5.90 -0.39 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 6.40 -0.39 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 6.90 -0.39 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 7.40 -0.39 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 7.90 -0.39 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 8.40 -0.39 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 8.90 -0.39 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 9.40 -0.39 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 9.90 -0.39 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 10.40 -0.39 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 10.90 -0.39 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 11.40 -0.39 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 11.90 -0.39 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 33 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 19 0
11SEP26 32.50 P 0.00 0.00 0.00 0.02 -0.03 44 0 20 0
11SEP26 33.00 P 0.06 0.06 0.05 0.04 -0.04 44 11 24 +11
11SEP26 33.50 P 0.11 0.11 0.10 0.07 -0.06 44 6 28 +5
11SEP26 34.00 P 0.15 0.16 0.12 0.11 -0.09 43 36 86 +28
11SEP26 34.50 P 0.20 0.25 0.17 0.17 -0.13 42 24 23 +18
11SEP26 35.00 P 0.31 0.38 0.27 0.27 -0.16 42 31 93 +29
11SEP26 35.50 P 0.35 0.48 0.35 0.40 -0.21 42 10 38 +6
11SEP26 36.00 P 0.51 0.76 0.51 0.57 -0.25 41 56 146 +17
11SEP26 36.50 P 0.73 0.97 0.73 0.78 -0.30 41 42 269 +26
11SEP26 37.00 P 1.04 1.26 1.04 1.05 -0.32 41 41 100 +11
11SEP26 37.50 P 1.38 1.38 1.38 1.37 -0.34 41 23 67 +15
11SEP26 38.00 P 1.72 1.85 1.72 1.73 -0.35 42 25 15 0
11SEP26 38.50 P 0.00 0.00 0.00 2.10 -0.39 40 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 2.55 -0.37 42 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 2.99 -0.38 42 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 3.45 -0.32 42 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 3.93 -0.35 43 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 4.41 -0.38 41 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 4.90 -0.39 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 5.40 -0.39 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 5.90 -0.39 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 6.40 -0.39 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 6.90 -0.39 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 7.40 -0.39 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 7.90 -0.39 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 8.40 -0.39 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 8.90 -0.39 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 9.40 -0.39 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 9.90 -0.39 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 10.40 -0.39 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 10.90 -0.39 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 11.40 -0.39 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 11.90 -0.39 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 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 0.00 105 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 883 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,164 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,086 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 2,430 0
29SEP26 30.00 P 0.10 0.10 0.10 0.05 -0.04 42 3 2,801 +1
29SEP26 31.00 P 0.15 0.15 0.15 0.11 -0.05 42 2 3,464 0
29SEP26 32.00 P 0.26 0.26 0.22 0.20 -0.10 42 180 4,775 -98
29SEP26 33.00 P 0.33 0.43 0.33 0.36 -0.12 42 77 3,301 +3
29SEP26 34.00 P 0.53 0.65 0.53 0.59 -0.16 42 1,304 4,443 +876
29SEP26 35.00 P 0.93 0.97 0.88 0.88 -0.23 42 66 1,943 +22
29SEP26 36.00 P 1.10 1.41 1.10 1.27 -0.30 41 161 2,313 +87
29SEP26 37.00 P 1.74 1.92 1.72 1.75 -0.36 41 51 2,157 +31
29SEP26 38.00 P 2.68 2.68 2.68 2.41 -0.34 42 15 780 +15
29SEP26 39.00 P 0.00 0.00 0.00 3.18 -0.28 44 0 261 0
29SEP26 40.00 P 0.00 0.00 0.00 3.97 -0.30 46 0 415 0
29SEP26 41.00 P 0.00 0.00 0.00 4.57 -0.54 36 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 5.61 -0.39 44 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 6.51 -0.47 43 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 7.41 -0.38 37 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.42 -0.37 42 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 9.40 -0.39 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.40 -0.39 0 0 91 0
29SEP26 48.00 P 0.00 0.00 0.00 11.40 -0.39 0 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 12.40 -0.39 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.40 -0.37 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.90 -0.36 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.40 -0.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.90 -0.29 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.40 -0.29 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.90 -0.26 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.40 -0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.90 -0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.40 -0.27 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.90 -0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.40 -0.35 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.90 -0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.40 -0.35 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.90 -0.26 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.40 -0.35 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.90 -0.26 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.40 -0.35 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.90 -0.26 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.40 -0.26 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.90 -0.35 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 295 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 487 0
29OCT26 27.00 P 0.00 0.00 0.00 0.08 -0.03 44 0 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.14 -0.04 44 0 416 0
29OCT26 29.00 P 0.00 0.00 0.00 0.22 -0.06 44 0 275 0
29OCT26 30.00 P 0.34 0.35 0.34 0.34 -0.08 44 10 2,303 +10
29OCT26 31.00 P 0.47 0.49 0.47 0.51 -0.09 44 30 423 -23
29OCT26 32.00 P 0.70 0.74 0.70 0.69 -0.13 44 84 436 -17
29OCT26 33.00 P 0.94 0.96 0.94 0.94 -0.16 43 47 780 +32
29OCT26 34.00 P 1.25 1.28 1.25 1.25 -0.19 43 31 356 0
29OCT26 35.00 P 1.65 1.68 1.56 1.64 -0.20 43 169 692 -131
29OCT26 36.00 P 2.15 2.15 2.15 2.11 -0.22 43 45 493 +15
29OCT26 37.00 P 2.69 2.82 2.64 2.63 -0.24 43 143 537 +104
29OCT26 38.00 P 3.21 3.39 3.21 3.23 -0.26 44 83 292 +36
29OCT26 39.00 P 3.71 3.71 3.71 3.98 -0.23 46 15 152 +15
29OCT26 40.00 P 0.00 0.00 0.00 4.58 -0.39 44 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 5.22 -0.45 42 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 6.27 -0.21 48 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 6.78 -0.55 40 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.77 -0.44 43 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 8.88 -0.23 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.81 -0.22 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.52 -0.28 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.45 -0.34 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.40 -0.44 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.42 -0.37 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.90 -0.39 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.40 -0.27 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.90 -0.29 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.40 -0.29 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.90 -0.28 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.40 -0.28 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.90 -0.27 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.40 -0.27 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.90 -0.27 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.40 -0.35 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.90 -0.32 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.40 -0.35 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.90 -0.26 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.40 -0.35 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 50.90 -0.27 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.40 -0.35 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 55.90 -0.27 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.40 -0.26 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 60.90 -0.35 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 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 84 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 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 71 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 66 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 31 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 10 0
27NOV26 24.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 34 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 -0.03 46 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 0.26 -0.03 46 0 177 0
27NOV26 28.00 P 0.00 0.00 0.00 0.37 -0.05 46 0 365 0
27NOV26 29.00 P 0.00 0.00 0.00 0.53 -0.05 46 0 208 0
27NOV26 30.00 P 0.00 0.00 0.00 0.69 -0.10 45 0 220 0
27NOV26 31.00 P 0.00 0.00 0.00 0.90 -0.12 45 0 533 0
27NOV26 32.00 P 0.00 0.00 0.00 1.16 -0.13 45 0 626 0
27NOV26 33.00 P 0.00 0.00 0.00 1.49 -0.13 45 0 131 0
27NOV26 34.00 P 1.80 1.80 1.80 1.85 -0.15 45 15 200 0
27NOV26 35.00 P 0.00 0.00 0.00 2.25 -0.20 45 0 956 0
27NOV26 36.00 P 2.76 2.76 2.76 2.75 -0.19 45 1 173 +1
27NOV26 37.00 P 3.28 3.28 3.28 3.28 -0.22 45 15 1,181 +15
27NOV26 38.00 P 3.84 3.84 3.84 3.87 -0.23 45 45 145 +45
27NOV26 39.00 P 4.47 4.47 4.47 4.49 -0.34 45 15 69 +15
27NOV26 40.00 P 0.00 0.00 0.00 5.22 -0.26 46 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 5.90 -0.39 46 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 6.61 -0.45 45 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.45 -0.22 46 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 8.26 -0.35 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.09 -0.34 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.95 -0.22 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.82 -0.44 46 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 11.71 -0.37 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.64 -0.40 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.56 -0.39 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.92 -0.42 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.41 -0.31 46 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.90 -0.29 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.40 -0.29 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.90 -0.35 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.40 -0.28 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.90 -0.30 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.40 -0.27 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.90 -0.34 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.40 -0.35 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.90 -0.35 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.40 -0.35 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.90 -0.35 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.40 -0.35 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 50.90 -0.27 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.40 -0.36 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 55.90 -0.27 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.40 -0.34 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 60.90 -0.35 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 1,664 0
30DEC26 26.00 P 0.00 0.00 0.00 0.33 -0.04 46 0 710 0
30DEC26 27.00 P 0.00 0.00 0.00 0.48 -0.03 46 0 959 0
30DEC26 28.00 P 0.00 0.00 0.00 0.64 -0.03 46 0 645 0
30DEC26 29.00 P 0.80 0.80 0.80 0.84 -0.04 46 5 965 +5
30DEC26 30.00 P 1.01 1.01 1.01 1.02 -0.10 45 5 4,849 +5
30DEC26 31.00 P 0.00 0.00 0.00 1.28 -0.12 45 0 1,412 0
30DEC26 32.00 P 0.00 0.00 0.00 1.60 -0.10 45 0 2,255 0
30DEC26 33.00 P 1.94 1.94 1.94 1.93 -0.17 45 1 1,182 -1
30DEC26 34.00 P 2.39 2.39 2.34 2.34 -0.14 45 16 919 +14
30DEC26 35.00 P 0.00 0.00 0.00 2.79 -0.16 45 0 1,897 0
30DEC26 36.00 P 3.29 3.29 3.29 3.25 -0.21 45 15 1,145 +15
30DEC26 37.00 P 3.80 3.81 3.80 3.82 -0.20 45 25 1,386 +16
30DEC26 38.00 P 0.00 0.00 0.00 4.41 -0.21 45 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 5.02 -0.29 45 0 581 0
30DEC26 40.00 P 0.00 0.00 0.00 5.69 -0.23 45 0 161 0
30DEC26 41.00 P 0.00 0.00 0.00 6.36 -0.36 45 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 7.10 -0.41 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.89 -0.35 46 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 8.68 -0.16 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.49 -0.16 46 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 10.31 -0.19 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.15 -0.20 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.04 -0.16 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.92 -0.17 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.81 -0.18 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.10 -0.24 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.45 -0.27 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.92 -0.27 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.40 -0.29 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.90 -0.35 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.40 -0.29 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.90 -0.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.40 -0.27 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.90 -0.34 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.40 -0.35 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.90 -0.35 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.40 -0.35 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.90 -0.35 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.40 -0.35 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.90 -0.27 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.40 -0.36 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.90 -0.27 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.40 -0.34 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.90 -0.35 0 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 49 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 0.02 +0.01 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 0.00 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 0.00 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 0.00 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 0.00 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 0.00 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 0.00 47 0 123 0
30MAR27 26.00 P 0.00 0.00 0.00 0.86 -0.03 46 0 444 0
30MAR27 27.00 P 0.00 0.00 0.00 1.08 -0.01 46 0 794 0
30MAR27 28.00 P 0.00 0.00 0.00 1.30 -0.10 46 0 715 0
30MAR27 29.00 P 1.56 1.56 1.56 1.58 -0.07 46 16 546 +16
30MAR27 30.00 P 1.86 1.90 1.83 1.88 -0.06 46 6 1,269 -2
30MAR27 31.00 P 0.00 0.00 0.00 2.22 -0.09 46 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 2.58 -0.12 46 0 180 0
30MAR27 33.00 P 0.00 0.00 0.00 3.00 -0.12 46 0 457 0
30MAR27 34.00 P 0.00 0.00 0.00 3.44 -0.14 46 0 311 0
30MAR27 35.00 P 0.00 0.00 0.00 3.92 -0.13 46 0 1,282 0
30MAR27 36.00 P 4.40 4.40 4.40 4.46 -0.12 46 23 1,120 +23
30MAR27 37.00 P 4.98 4.98 4.98 5.01 -0.13 46 15 115 +15
30MAR27 38.00 P 0.00 0.00 0.00 5.58 -0.16 46 0 162 0
30MAR27 39.00 P 0.00 0.00 0.00 6.20 -0.20 46 0 149 0
30MAR27 40.00 P 0.00 0.00 0.00 6.85 -0.28 46 0 151 0
30MAR27 41.00 P 0.00 0.00 0.00 7.47 -0.36 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 8.23 -0.13 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.96 -0.15 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.71 -0.14 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 10.48 -0.14 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.27 -0.16 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.07 -0.15 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.86 -0.25 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 13.71 -0.20 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.56 -0.19 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.70 -0.21 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.94 -0.20 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.23 -0.25 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.58 -0.40 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.96 -0.29 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.41 -0.28 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.90 -0.30 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.40 -0.27 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.90 -0.34 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.40 -0.35 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.90 -0.35 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.40 -0.35 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.90 -0.35 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.40 -0.35 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.90 -0.27 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.40 -0.36 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.90 -0.27 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.40 -0.34 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.90 -0.35 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 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 0.11 +0.01 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 0.00 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.30 0.00 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.35 0.00 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 0.00 48 5 209 0
29JUN27 21.00 P 0.00 0.00 0.00 0.54 0.00 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.67 -0.02 47 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 -0.04 47 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.03 -0.04 47 0 3,811 0
29JUN27 25.00 P 0.00 0.00 0.00 1.26 0.00 47 5 435 -5
29JUN27 26.00 P 0.00 0.00 0.00 1.48 -0.04 47 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.76 -0.04 47 0 264 0
29JUN27 28.00 P 0.00 0.00 0.00 2.06 -0.05 47 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.40 -0.05 46 0 114 0
29JUN27 30.00 P 2.71 2.71 2.71 2.75 -0.07 46 1 23 +1
29JUN27 31.00 P 0.00 0.00 0.00 3.15 -0.03 46 0 146 0
29JUN27 32.00 P 0.00 0.00 0.00 3.57 -0.04 46 0 125 0
29JUN27 33.00 P 0.00 0.00 0.00 4.00 -0.12 46 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 4.49 -0.09 46 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 4.99 -0.14 46 0 390 0
29JUN27 36.00 P 0.00 0.00 0.00 5.56 -0.14 46 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 6.13 -0.15 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 6.73 -0.15 46 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.36 -0.16 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.01 -0.16 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.68 -0.12 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.60 +0.11 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.06 -0.13 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.79 -0.13 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.53 -0.13 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.29 -0.14 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.06 -0.13 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.85 -0.13 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.65 -0.14 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.46 -0.14 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.53 -0.12 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.66 -0.13 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.85 -0.14 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.11 -0.16 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.38 -0.17 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.70 -0.20 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.06 -0.21 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.46 -0.21 47 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.92 -0.32 47 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.40 -0.35 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.90 -0.35 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.40 -0.35 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.90 -0.35 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.40 -0.39 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.90 -0.39 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.40 -0.37 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 55.90 -0.39 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.40 -0.36 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 60.90 -0.36 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.36 0.00 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.55 0.00 48 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.69 -0.01 48 10 30 0
29SEP27 21.00 P 0.00 0.00 0.00 0.88 0.00 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.02 -0.06 48 0 25 0
29SEP27 23.00 P 0.00 0.00 0.00 1.28 -0.04 48 0 21 0
29SEP27 24.00 P 0.00 0.00 0.00 1.52 -0.01 48 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 1.77 -0.05 48 0 41 0
29SEP27 26.00 P 0.00 0.00 0.00 2.06 -0.05 48 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.39 -0.06 48 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 2.70 -0.04 47 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.10 -0.07 47 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 3.49 -0.01 47 0 8 0
29SEP27 31.00 P 0.00 0.00 0.00 3.92 -0.10 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.38 -0.11 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.86 -0.11 47 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.35 -0.14 47 0 1 0
29SEP27 35.00 P 5.85 5.85 5.85 5.85 -0.18 47 1 1 +1
29SEP27 36.00 P 0.00 0.00 0.00 6.44 -0.15 47 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 7.02 -0.16 47 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.63 -0.17 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.25 -0.18 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.89 -0.19 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.56 -0.19 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.37 +0.02 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.19 +0.14 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.92 +0.15 50 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.40 -0.22 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.14 -0.23 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.90 -0.11 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.67 -0.24 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.47 -0.11 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.24 -0.13 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 18.28 -0.10 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.36 -0.20 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.48 -0.09 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.66 -0.08 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.87 -0.11 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 29.13 -0.17 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 31.42 -0.18 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 33.75 -0.20 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 36.11 -0.20 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 38.50 -0.25 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 40.92 -0.33 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 43.41 -0.34 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 45.90 -0.35 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 48.40 -0.39 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 50.90 -0.39 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 53.40 -0.39 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 55.90 -0.39 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 58.40 -0.39 0 0 0 0
TOTAL PUT 3,454 99,332 +216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 37.780
04SEP26 26.50 C 0.00 0.00 0.00 11.28 +0.84 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 10.78 +0.84 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 10.28 +0.84 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 9.78 +0.84 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 9.28 +0.84 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 8.78 +0.84 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 8.28 +0.84 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 7.78 +0.84 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 7.28 +0.84 0 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 6.78 +0.84 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 6.28 +0.84 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 5.78 +0.84 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 5.28 +0.84 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 4.78 +0.84 0 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 4.28 +0.84 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 3.78 +0.84 0 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 3.28 +0.84 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 2.78 +0.83 0 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 2.28 +0.81 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 1.78 +0.77 0 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 1.28 +0.66 0 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.78 +0.43 0 0 0 0
04SEP26 37.50 C 0.17 0.17 0.09 0.28 +0.11 0 88 0 -50
04SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 26 0
04SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 28 0
04SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
04SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
04SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
04SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
04SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 11.30 +0.84 95 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 10.80 +0.84 90 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 10.30 +0.84 85 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 9.80 +0.84 80 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 9.30 +0.84 75 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 8.80 +0.84 70 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 8.30 +0.84 65 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 7.80 +0.84 60 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 7.30 +0.84 56 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 6.80 +0.84 51 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 6.30 +0.83 47 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 5.80 +0.83 42 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 5.30 +0.82 38 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 4.81 +0.81 44 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 4.32 +0.80 44 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 3.83 +0.76 42 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 3.36 +0.73 43 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 2.90 +0.68 42 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 2.46 +0.62 42 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 1.99 +0.51 38 0 15 0
11SEP26 36.50 C 0.00 0.00 0.00 1.63 +0.45 40 0 15 0
11SEP26 37.00 C 0.00 0.00 0.00 1.30 +0.37 40 0 4 0
11SEP26 37.50 C 0.00 0.00 0.00 1.02 +0.30 41 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.78 +0.24 41 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.58 +0.18 42 0 16 0
11SEP26 39.00 C 0.60 0.60 0.60 0.42 +0.13 42 55 55 +15
11SEP26 39.50 C 0.00 0.00 0.00 0.30 +0.10 42 0 15 0
11SEP26 40.00 C 0.00 0.00 0.00 0.21 +0.07 42 0 8 0
11SEP26 40.50 C 0.00 0.00 0.00 0.15 +0.06 43 0 6 0
11SEP26 41.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.84 +0.84 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.84 +0.83 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.85 +0.83 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.87 +0.88 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.90 +0.79 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.96 +0.76 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.06 +0.72 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.21 +0.66 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.43 +0.59 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.73 +0.56 42 0 90 0
29SEP26 37.00 C 2.11 2.21 2.11 2.07 +0.39 41 60 92 +47
29SEP26 38.00 C 0.00 0.00 0.00 1.57 +0.30 41 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 1.17 +0.23 41 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.85 +0.18 42 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 0.63 +0.17 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.44 +0.13 43 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 0.29 +0.08 42 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.85 +0.70 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.89 +0.70 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.95 +0.67 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.03 +0.67 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.15 +0.60 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.33 +0.58 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.65 +0.65 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.91 +0.59 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.24 +0.55 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 3.51 +0.41 42 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 2.98 +0.36 42 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 2.50 +0.30 43 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 2.08 +0.25 43 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 1.75 +0.23 44 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 1.49 +0.25 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 1.22 +0.22 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.98 +0.18 45 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.79 +0.16 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.62 +0.12 44 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.49 +0.10 44 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.39 +0.09 44 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.30 +0.06 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.23 +0.05 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 165 0
27NOV26 27.00 C 0.00 0.00 0.00 11.13 +0.71 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.18 +0.66 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.38 +0.69 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.59 +0.69 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.73 +0.60 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.98 +0.56 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.36 +0.61 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.69 +0.57 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.08 +0.57 48 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.37 +0.39 46 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.87 +0.37 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 3.41 +0.31 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 2.99 +0.30 47 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 2.65 +0.27 47 0 75 0
27NOV26 41.00 C 0.00 0.00 0.00 2.32 +0.24 48 0 78 0
27NOV26 42.00 C 0.00 0.00 0.00 2.04 +0.23 48 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.78 +0.22 48 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.57 +0.23 49 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 1.35 +0.20 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.12 +0.17 48 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.96 +0.15 48 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.82 +0.13 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.69 +0.11 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.59 +0.10 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.40 +0.07 48 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.26 +0.05 48 0 135 0
30DEC26 27.00 C 0.00 0.00 0.00 11.43 +0.71 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.60 +0.71 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.80 +0.65 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.03 +0.62 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.27 +0.56 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.56 +0.61 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.86 +0.59 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.24 +0.54 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.77 +0.54 49 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 5.07 +0.35 47 0 48 0
30DEC26 37.00 C 0.00 0.00 0.00 4.59 +0.33 47 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.17 +0.34 48 0 4 0
30DEC26 39.00 C 0.00 0.00 0.00 3.74 +0.30 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.37 +0.28 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.03 +0.28 48 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.74 +0.24 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.47 +0.24 49 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 2.22 +0.24 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.00 +0.25 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.78 +0.29 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.53 +0.18 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.36 +0.16 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.20 +0.17 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.06 +0.12 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.77 +0.09 49 0 81 0
30DEC26 55.00 C 0.00 0.00 0.00 0.56 +0.07 49 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 12.43 +0.70 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.70 +0.70 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.99 +0.69 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.31 +0.64 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.61 +0.61 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.98 +0.58 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.40 +0.57 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.84 +0.55 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.31 +0.38 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.89 +0.48 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.34 +0.37 50 0 1,015 0
30MAR27 38.00 C 0.00 0.00 0.00 5.89 +0.33 50 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 5.41 +0.25 50 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 5.12 +0.31 50 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 4.77 +0.30 51 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 4.44 +0.28 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 4.13 +0.26 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 3.86 +0.29 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.60 +0.27 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.36 +0.43 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.01 +0.28 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.81 +0.27 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.62 +0.24 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.46 +0.22 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.08 +0.21 52 0 335 0
30MAR27 55.00 C 0.00 0.00 0.00 1.71 +0.22 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.29 +0.60 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.61 +0.57 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.97 +0.55 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.35 +0.53 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.75 +0.50 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.19 +0.48 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.68 +0.49 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.16 +0.47 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.63 +0.42 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.17 +0.41 51 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 7.73 +0.39 51 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 7.32 +0.39 52 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 6.93 +0.38 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 6.56 +0.37 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.21 +0.36 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.88 +0.35 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.57 +0.35 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.26 +0.32 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.99 +0.32 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.73 +0.31 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.48 +0.24 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 4.23 +0.21 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.99 +0.28 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.73 +0.23 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 3.26 +0.23 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.82 +0.15 52 0 265 0
29SEP27 27.00 C 0.00 0.00 0.00 14.05 +0.68 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.42 +0.66 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.81 +0.64 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.23 +0.62 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.67 +0.60 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.14 +0.59 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.63 +0.58 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.14 +0.56 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.67 +0.54 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.22 +0.53 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.79 +0.51 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.38 +0.49 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.99 +0.48 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.62 +0.47 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.26 +0.24 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.92 +0.43 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.77 +0.41 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.29 +0.23 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.17 +0.40 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.88 +0.38 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.61 +0.37 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.35 +0.36 52 0 0 0
TOTAL CALL 203 9,117 +12
04SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
04SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 195 0
04SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 120 0
04SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.20 0 0 15 0
04SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.41 0 0 107 0
04SEP26 37.50 P 0.06 0.08 0.06 0.00 -0.73 0 44 49 +44
04SEP26 38.00 P 0.33 0.33 0.33 0.22 -0.90 0 15 0 -30
04SEP26 38.50 P 0.00 0.00 0.00 0.72 -0.86 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 1.22 -0.84 0 0 0 -10
04SEP26 39.50 P 0.00 0.00 0.00 1.72 -0.84 0 0 0 0
04SEP26 40.00 P 2.13 2.13 2.13 2.22 -0.84 0 5 0 -5
04SEP26 40.50 P 0.00 0.00 0.00 2.72 -0.84 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 3.22 -0.84 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 3.72 -0.84 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 4.22 -0.84 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 4.72 -0.84 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 5.22 -0.84 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 5.72 -0.84 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 6.22 -0.84 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 6.72 -0.84 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 7.22 -0.84 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 7.72 -0.84 0 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 8.22 -0.84 0 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 8.72 -0.84 0 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 9.22 -0.84 0 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 9.72 -0.84 0 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 10.22 -0.84 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 10.72 -0.84 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 11.22 -0.84 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 11.72 -0.84 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 12.22 -0.84 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 13.22 -0.84 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 14.22 -0.84 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 15.22 -0.84 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 16.22 -0.84 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 17.22 -0.84 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 18.22 -0.84 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.02 -0.05 44 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.07 44 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.06 -0.11 43 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.14 44 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.17 -0.20 43 0 15 0
11SEP26 36.00 P 0.00 0.00 0.00 0.26 -0.27 43 0 1 0
11SEP26 36.50 P 0.00 0.00 0.00 0.39 -0.34 43 0 30 0
11SEP26 37.00 P 0.00 0.00 0.00 0.56 -0.41 43 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.78 -0.49 44 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 1.04 -0.55 44 0 30 0
11SEP26 38.50 P 0.00 0.00 0.00 1.34 -0.59 44 0 15 0
11SEP26 39.00 P 0.00 0.00 0.00 1.68 -0.64 45 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 2.01 -0.72 43 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 2.41 -0.76 42 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 2.84 -0.79 42 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 3.30 -0.80 43 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 3.76 -0.82 42 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 4.24 -0.83 42 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 4.73 -0.83 42 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 5.22 -0.84 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 5.72 -0.84 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 6.22 -0.84 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 6.72 -0.84 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 7.22 -0.84 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 7.72 -0.84 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 8.22 -0.84 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 8.72 -0.84 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 9.22 -0.84 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 9.72 -0.84 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 10.22 -0.84 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 10.72 -0.84 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 11.22 -0.84 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.05 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.07 43 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.12 42 0 316 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 -0.16 43 0 120 0
29SEP26 35.00 P 0.00 0.00 0.00 0.60 -0.23 43 0 75 0
29SEP26 36.00 P 0.00 0.00 0.00 0.91 -0.29 43 0 180 0
29SEP26 37.00 P 0.00 0.00 0.00 1.31 -0.38 43 0 180 0
29SEP26 38.00 P 1.79 1.79 1.79 1.82 -0.46 44 45 200 +45
29SEP26 39.00 P 0.00 0.00 0.00 2.42 -0.49 44 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 3.02 -0.62 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.77 -0.67 42 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 4.58 -0.72 42 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 5.44 -0.76 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.35 -0.88 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.49 -0.76 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.46 -0.77 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.38 -0.80 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.36 -0.70 60 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.37 -0.69 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.22 -0.84 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.72 -0.84 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.22 -0.84 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.15 -0.06 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.24 -0.08 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.36 -0.12 44 0 79 0
29OCT26 32.00 P 0.00 0.00 0.00 0.53 -0.13 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.74 -0.16 45 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 1.01 -0.18 45 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.34 -0.24 45 0 47 0
29OCT26 36.00 P 0.00 0.00 0.00 1.74 -0.29 45 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.20 -0.34 45 0 60 0
29OCT26 38.00 P 2.59 2.59 2.59 2.72 -0.40 45 15 90 +15
29OCT26 39.00 P 0.00 0.00 0.00 3.30 -0.45 46 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 3.95 -0.43 46 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 4.52 -0.58 44 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 5.24 -0.63 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.02 -0.66 44 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.04 -0.58 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.87 -0.62 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.76 -0.61 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.70 -0.64 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.62 -0.63 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.55 -0.66 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.58 -0.60 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.99 -0.71 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.38 -0.68 62 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.23 -0.07 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.34 -0.08 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.47 -0.11 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.64 -0.14 48 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 0.85 -0.15 49 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.09 -0.16 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.36 -0.21 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.73 -0.21 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.11 -0.25 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.56 -0.28 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 3.05 -0.31 49 0 0 0
27NOV26 38.00 P 3.50 3.50 3.50 3.57 -0.35 49 15 30 +15
27NOV26 39.00 P 4.08 4.08 4.08 4.19 -0.43 50 11 56 +11
27NOV26 40.00 P 0.00 0.00 0.00 4.67 -0.59 48 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 5.48 -0.52 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.01 -0.73 48 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 6.89 -0.53 50 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 7.63 -0.57 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.47 -0.55 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.29 -0.57 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.18 -0.60 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.01 -0.62 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.91 -0.68 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.78 -0.68 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.09 -0.73 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.47 -0.78 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.47 -0.09 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.63 -0.10 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.82 -0.13 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.04 -0.13 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.30 -0.15 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.55 -0.21 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.92 -0.19 49 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 2.30 -0.21 49 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 2.72 -0.24 49 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 3.18 -0.30 50 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 3.67 -0.31 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.23 -0.35 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.82 -0.41 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.36 -0.50 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.04 -0.54 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.73 -0.54 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.46 -0.58 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.26 -0.58 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.99 -0.62 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.78 -0.72 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.63 -0.68 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.47 -0.69 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.27 -0.60 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.14 -0.67 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.35 -0.73 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.72 -0.69 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.24 -0.13 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.43 -0.19 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.77 -0.11 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.00 -0.27 51 0 50 0
30MAR27 31.00 P 0.00 0.00 0.00 2.45 -0.17 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.82 -0.19 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.21 -0.21 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.66 -0.21 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.11 -0.25 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.62 -0.25 52 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.13 -0.28 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.69 -0.30 52 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.28 -0.15 52 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 6.62 -0.46 49 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.54 -0.43 52 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.12 -0.53 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 8.87 -0.54 52 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 9.60 -0.55 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.33 -0.59 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.09 -0.59 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.83 -0.66 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.63 -0.55 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.45 -0.54 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.27 -0.55 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.36 -0.58 54 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 18.25 -0.87 51 0 0 0
29JUN27 27.00 P 1.98 1.98 1.98 1.91 -0.21 52 100 310 +100
29JUN27 28.00 P 0.00 0.00 0.00 2.20 -0.24 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.50 -0.23 51 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 2.85 -0.24 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.34 -0.15 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.79 -0.14 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.25 -0.15 52 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 4.71 -0.13 53 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.16 -0.19 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.76 -0.12 53 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.30 -0.15 53 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 6.74 -0.46 52 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.18 -0.39 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 7.77 -0.39 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.41 -0.65 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.06 -0.65 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.00 -0.41 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.71 -0.42 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.44 -0.42 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.16 -0.45 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.91 -0.47 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.41 -0.66 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.45 -0.38 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.92 -0.71 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.94 -0.72 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.99 -0.75 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.44 -0.17 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.88 -0.10 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.17 -0.22 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.62 -0.17 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.02 -0.22 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.52 -0.17 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.92 -0.24 52 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.40 -0.27 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.91 -0.28 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.44 -0.26 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.01 -0.25 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.62 -0.26 52 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.22 -0.27 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.84 -0.35 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.46 -0.38 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.11 -0.34 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.81 -0.30 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.35 -0.56 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.04 -0.59 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.73 -0.47 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.70 -0.25 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.20 -0.51 51 0 0 0
TOTAL PUT 250 8,565 +185
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$ 22.120
04SEP26 16.00 C 0.00 0.00 0.00 6.12 -0.24 0 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 5.87 -0.24 0 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 5.62 -0.24 0 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 5.37 -0.24 0 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 5.12 -0.24 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 4.87 -0.24 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 4.62 -0.24 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 4.37 -0.24 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 4.12 -0.24 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 3.87 -0.24 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 3.62 -0.24 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 3.37 -0.24 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 3.12 -0.24 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 2.87 -0.24 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 2.62 -0.24 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 2.37 -0.24 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 2.12 -0.24 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 1.62 -0.25 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 1.12 -0.26 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 0.62 -0.29 0 0 0 0
04SEP26 22.00 C 0.14 0.15 0.12 0.12 -0.43 0 36 0 0
04SEP26 22.50 C 0.33 0.33 0.33 0.00 -0.29 0 15 75 0
04SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 15 0
04SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 27 0
04SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 40 0
04SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
04SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
04SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 6.13 -0.24 77 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 5.88 -0.24 72 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 5.63 -0.24 67 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 5.38 -0.24 62 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 5.13 -0.24 56 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 4.88 -0.24 45 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 4.63 -0.24 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 4.38 -0.24 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 4.13 -0.25 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 3.88 -0.25 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 3.64 -0.24 60 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 3.39 -0.25 55 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 3.15 -0.24 58 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 2.91 -0.24 58 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 2.67 -0.25 57 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 2.44 -0.24 57 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 2.21 -0.25 57 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 1.78 -0.25 57 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 1.36 -0.27 53 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 1.06 -0.22 58 0 0 0
11SEP26 22.00 C 0.75 0.75 0.75 0.75 -0.19 55 2 2 +2
11SEP26 22.50 C 0.73 0.73 0.73 0.52 -0.17 55 18 33 +18
11SEP26 23.00 C 0.53 0.53 0.36 0.37 -0.13 57 41 50 +30
11SEP26 23.50 C 0.00 0.00 0.00 0.24 -0.13 57 0 15 0
11SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.10 57 0 7 0
11SEP26 24.50 C 0.00 0.00 0.00 0.09 -0.07 57 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.05 57 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.64 -0.26 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.14 -0.27 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.68 -0.22 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.25 -0.14 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.80 -0.24 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.38 -0.23 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.97 -0.22 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.59 -0.21 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.91 -0.20 55 0 0 0
29SEP26 22.00 C 1.38 1.38 1.38 1.35 -0.16 55 30 30 +30
29SEP26 23.00 C 1.08 1.08 1.08 0.93 -0.13 55 4 69 +4
29SEP26 24.00 C 0.00 0.00 0.00 0.62 -0.11 55 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 -0.10 55 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 -0.07 55 0 11 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.05 55 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.79 -0.16 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.33 -0.23 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.88 -0.23 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.46 -0.26 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.06 -0.24 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.80 -0.20 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.44 -0.20 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.11 -0.19 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.47 -0.16 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.98 -0.13 54 0 0 0
29OCT26 23.00 C 1.82 1.86 1.82 1.55 -0.15 54 5 28 0
29OCT26 24.00 C 0.00 0.00 0.00 1.21 -0.13 55 0 10 0
29OCT26 25.00 C 1.08 1.08 1.08 0.94 -0.10 55 1 7 +1
29OCT26 26.00 C 0.00 0.00 0.00 0.71 -0.08 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.53 -0.07 55 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.39 -0.05 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.28 -0.05 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.21 -0.03 55 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.15 -0.02 55 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 1 0
27NOV26 16.50 C 0.00 0.00 0.00 6.02 -0.18 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.61 -0.20 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.22 -0.15 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.80 -0.17 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.41 -0.20 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.10 -0.19 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.79 -0.16 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.49 -0.15 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.98 -0.15 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.47 -0.14 55 0 0 0
27NOV26 23.00 C 2.40 2.40 2.40 2.08 -0.13 56 1 1 +1
27NOV26 24.00 C 0.00 0.00 0.00 1.72 -0.06 56 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.41 -0.11 56 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 1.14 -0.11 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.92 -0.12 56 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.73 -0.11 56 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.59 -0.09 56 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.47 -0.08 56 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.37 -0.07 56 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.29 -0.06 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.23 -0.05 56 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.18 -0.04 55 0 0 0
27NOV26 35.00 C 0.26 0.26 0.25 0.14 -0.03 55 500 530 +500
30DEC26 16.50 C 0.00 0.00 0.00 6.24 -0.20 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.87 -0.19 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.49 -0.20 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.11 -0.22 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.81 -0.13 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.50 -0.16 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.19 -0.17 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.83 -0.19 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.36 -0.17 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.88 -0.15 54 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 2.50 -0.14 55 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.14 -0.07 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.82 -0.10 56 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.53 -0.11 55 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.29 -0.08 55 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 1.08 -0.10 55 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.90 -0.13 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.75 -0.11 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 -0.09 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 -0.09 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 -0.08 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 -0.07 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.07 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.86 -0.23 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.51 -0.20 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.20 -0.17 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.91 -0.13 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.59 -0.14 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.29 -0.14 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.01 -0.13 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.74 -0.08 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.22 -0.10 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.78 -0.10 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.43 -0.06 55 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 3.04 -0.10 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 2.68 -0.12 54 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 2.45 -0.08 55 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 2.16 -0.11 55 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 1.95 -0.07 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.73 -0.06 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.54 -0.05 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.36 -0.05 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.21 -0.04 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 -0.04 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.95 -0.03 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.84 -0.03 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.39 -0.16 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.08 -0.15 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.78 -0.14 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.44 -0.18 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.15 -0.18 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.88 -0.18 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.63 -0.21 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.38 -0.20 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.92 -0.19 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.49 -0.14 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.11 -0.13 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.77 -0.12 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.46 -0.11 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.18 -0.09 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.93 -0.07 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.68 -0.10 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.43 -0.11 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.22 -0.08 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.03 -0.08 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.84 -0.09 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.68 -0.06 55 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.54 -0.06 55 0 0 0
29JUN27 35.00 C 1.70 1.71 1.68 1.40 -0.07 55 70 70 +70
29SEP27 16.50 C 0.00 0.00 0.00 7.88 -0.19 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.58 -0.20 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.29 -0.19 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.04 -0.18 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.78 -0.18 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.52 -0.18 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.28 -0.14 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.05 -0.14 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.60 -0.10 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.20 -0.14 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.83 -0.13 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.50 -0.12 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.12 -0.15 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.91 -0.08 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.59 -0.21 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.38 -0.11 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.16 -0.12 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.93 -0.11 56 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 2.70 -0.11 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.53 -0.01 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.35 -0.09 56 0 0 0
TOTAL CALL 723 10,504 +656
04SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 11 0
04SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 72 0
04SEP26 22.00 P 0.10 0.10 0.10 0.00 -0.20 0 11 100 -7
04SEP26 22.50 P 0.31 0.32 0.31 0.38 -0.07 0 15 0 -29
04SEP26 23.00 P 0.00 0.00 0.00 0.88 +0.09 0 0 0 -100
04SEP26 23.50 P 0.00 0.00 0.00 1.38 +0.19 0 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 1.88 +0.23 0 0 0 -32
04SEP26 24.50 P 0.00 0.00 0.00 2.38 +0.24 0 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 2.88 +0.24 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 3.38 +0.24 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 4.38 +0.24 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 4.88 +0.24 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 5.38 +0.24 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 5.88 +0.24 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 6.38 +0.24 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 6.88 +0.24 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 7.38 +0.24 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 7.88 +0.24 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 8.38 +0.24 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 8.88 +0.24 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 9.38 +0.24 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 9.88 +0.24 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 10.38 +0.24 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 10.88 +0.24 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 11.38 +0.24 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 11.88 +0.24 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 12.38 +0.24 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 12.88 +0.24 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 13.38 +0.24 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 13.88 +0.24 0 0 0 0
11SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.06 -0.01 58 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
11SEP26 21.50 P 0.40 0.42 0.40 0.42 +0.01 57 61 45 +45
11SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.01 55 0 52 0
11SEP26 22.50 P 0.00 0.00 0.00 0.92 +0.05 58 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 1.26 +0.09 59 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 1.60 +0.07 56 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 2.01 +0.15 56 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 2.46 +0.18 57 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 2.92 +0.19 57 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 3.40 +0.21 57 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 3.89 +0.22 58 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 4.46 +0.19 87 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 4.98 +0.20 99 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 5.46 +0.18 101 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 5.96 +0.24 107 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 6.38 +0.24 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 6.96 +0.32 120 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 7.38 +0.24 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 7.96 +0.32 131 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 8.46 +0.32 136 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 8.96 +0.32 142 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 9.46 +0.32 147 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 9.88 +0.24 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 10.38 +0.24 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 10.88 +0.24 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 11.38 +0.24 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 11.88 +0.24 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 0.00 55 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
29SEP26 19.00 P 0.22 0.22 0.22 0.22 +0.01 55 6 45 -6
29SEP26 19.50 P 0.00 0.00 0.00 0.30 0.00 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 0.00 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 +0.02 54 0 36 0
29SEP26 22.00 P 0.00 0.00 0.00 1.19 +0.05 55 0 17 0
29SEP26 23.00 P 0.00 0.00 0.00 1.79 +0.14 56 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.44 +0.12 55 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 3.32 +0.25 60 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 4.08 +0.19 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.09 +0.21 64 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.02 +0.24 66 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.98 +0.20 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.96 +0.18 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.96 +0.27 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.95 +0.31 82 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.88 +0.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.88 +0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.88 +0.24 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.35 0.00 54 0 7 0
29OCT26 18.50 P 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.58 +0.01 54 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 0.71 0.00 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.88 +0.02 54 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 1.26 +0.02 54 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.78 +0.06 55 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.27 +0.02 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.07 +0.18 57 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 3.81 +0.25 58 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 4.61 +0.17 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.41 +0.16 59 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.30 +0.22 61 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.22 +0.20 63 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.16 +0.24 65 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.07 +0.24 64 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.02 +0.18 65 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.97 +0.18 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.99 +0.23 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.98 +0.23 73 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.34 0.00 55 0 2 0
27NOV26 17.00 P 0.00 0.00 0.00 0.43 0.00 56 0 100 0
27NOV26 17.50 P 0.00 0.00 0.00 0.52 0.00 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.63 0.00 55 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.78 +0.02 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.92 +0.03 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.08 +0.03 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.27 +0.05 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.70 +0.05 55 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.22 +0.07 55 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 2.81 +0.09 56 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.44 +0.09 56 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.17 +0.05 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.93 +0.06 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.72 +0.08 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.61 +0.23 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.48 +0.17 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.35 +0.12 61 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.29 +0.26 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.17 +0.23 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.10 +0.16 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.05 +0.15 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.03 +0.17 65 0 0 0
30DEC26 16.50 P 0.51 0.51 0.51 0.51 -0.02 54 85 87 +85
30DEC26 17.00 P 0.00 0.00 0.00 0.62 0.00 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 +0.02 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 +0.01 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.04 +0.02 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.21 +0.02 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.41 +0.01 55 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.60 +0.05 54 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.06 +0.03 55 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 2.58 +0.03 55 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.17 +0.06 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.77 +0.08 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.47 +0.03 55 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.20 +0.03 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.04 +0.11 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.84 +0.16 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.69 +0.18 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.51 +0.12 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.41 +0.17 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.33 +0.19 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.23 +0.15 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.19 +0.21 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.17 +0.26 63 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 +0.02 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.13 +0.02 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.29 +0.01 53 0 0 0
30MAR27 18.00 P 1.43 1.43 1.43 1.48 +0.05 54 15 15 +15
30MAR27 18.50 P 0.00 0.00 0.00 1.65 +0.03 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 +0.05 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.08 +0.07 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.30 +0.05 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.79 +0.06 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.33 +0.07 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.91 +0.10 54 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.60 +0.16 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.20 +0.03 54 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 5.92 +0.03 54 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 6.66 +0.04 54 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.51 +0.11 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.27 +0.06 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.08 +0.10 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.91 +0.09 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.78 +0.14 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.65 +0.15 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.57 +0.19 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.45 +0.17 57 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.49 +0.04 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.68 +0.06 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.83 +0.04 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.02 +0.01 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.23 +0.05 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.45 +0.03 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.68 +0.06 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.92 +0.03 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.44 +0.08 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.02 +0.07 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.63 +0.10 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.28 +0.11 55 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.95 +0.12 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.65 +0.12 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.40 +0.14 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.15 +0.14 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.93 +0.15 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.72 +0.16 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.53 +0.17 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.35 +0.34 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.20 +0.16 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.06 +0.17 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.93 +0.19 57 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.94 +0.05 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.13 +0.05 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.26 +0.05 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.48 +0.06 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.74 +0.09 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.96 +0.09 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.22 +0.06 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.48 +0.06 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.02 +0.07 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.60 +0.13 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.21 +0.08 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.79 +0.10 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.48 +0.13 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.16 +0.11 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.92 +0.17 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.67 +0.21 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.44 +0.22 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.11 +0.13 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.88 +0.01 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.70 +0.16 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.51 +0.16 55 0 0 0
TOTAL PUT 193 10,559 -29
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$ 3.615
29SEP26 2.70 C 0.00 0.00 0.00 0.92 - 0 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 0.82 - 0 0 0 -
29SEP26 2.90 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 -0.03 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 47 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 48 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 48 0 65 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 143 0
29SEP26 4.50 C 0.02 0.02 0.02 0.01 0.00 49 2 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 100 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 119 1 21 -1
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 147 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 151 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 166 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 176 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 188 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 193 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 199 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 204 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 209 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 218 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 222 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 241 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 245 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.93 - 36 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.84 - 42 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.75 -0.05 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.66 -0.04 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.58 -0.04 42 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.51 -0.03 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.27 -0.01 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.18 -0.01 44 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.15 -0.01 45 0 8 0
29OCT26 4.00 C 0.12 0.12 0.12 0.12 -0.01 44 5 10 +5
29OCT26 4.10 C 0.00 0.00 0.00 0.10 -0.01 45 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.08 -0.01 45 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.06 -0.01 44 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.05 -0.01 45 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 141 0
29OCT26 4.60 C 0.00 0.00 0.00 0.03 -0.01 45 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.98 - 52 0 0 -
27NOV26 2.80 C 0.00 0.00 0.00 0.88 - 47 0 0 -
27NOV26 2.90 C 0.00 0.00 0.00 0.79 -0.04 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.73 -0.01 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.58 -0.02 48 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.10 -0.02 43 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.09 0.00 45 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 0.00 44 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.00 - 48 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.92 - 48 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.84 -0.02 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 -0.03 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 -0.02 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 -0.03 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.02 44 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.01 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 43 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 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 52 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 57 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 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 67 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 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 76 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 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 86 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 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 0.00 109 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.09 - 49 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 1.01 - 48 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 0.94 -0.04 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.88 -0.03 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.81 -0.04 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.75 -0.04 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.70 -0.03 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.60 -0.02 48 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 -0.01 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.36 -0.01 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 -0.01 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.02 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 46 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 45 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 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 49 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 53 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 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 58 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 70 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 72 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 75 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29JUN27 2.70 C 0.00 0.00 0.00 1.09 - 50 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 1.01 - 49 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 0.94 -0.04 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.81 -0.04 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.75 -0.04 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.70 -0.03 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.01 45 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 -0.01 44 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 45 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 46 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 41 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 47 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 2.70 C 0.00 0.00 0.00 1.09 - 50 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 1.01 - 48 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 0.94 -0.04 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.88 -0.03 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.81 -0.04 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.75 -0.04 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.70 -0.03 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.60 -0.02 47 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
29SEP27 3.90 C 0.58 0.58 0.58 0.43 -0.01 46 15 15 +15
29SEP27 4.00 C 0.00 0.00 0.00 0.39 -0.01 46 0 20 0
29SEP27 4.10 C 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.23 0.00 45 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
TOTAL CALL 23 8,392 +19
29SEP26 2.70 P 0.00 0.00 0.00 0.01 - 66 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 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 0.00 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 44 0 66 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 48 0 538 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 45 0 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 0.00 44 0 21 0
29SEP26 3.60 P 0.12 0.12 0.12 0.16 0.00 45 115 146 +100
29SEP26 3.70 P 0.00 0.00 0.00 0.21 0.00 44 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 +0.02 48 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 +0.03 48 0 126 0
29SEP26 4.00 P 0.00 0.00 0.00 0.44 +0.03 49 0 1,788 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 +0.01 43 0 35 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 +0.04 53 0 17 0
29SEP26 4.30 P 0.67 0.67 0.67 0.70 +0.02 48 2 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.80 +0.03 53 0 17 0
29SEP26 4.50 P 0.78 0.78 0.78 0.90 +0.03 58 18 53 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 +0.02 53 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 +0.03 66 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 1.20 +0.03 70 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 1.29 +0.02 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.40 +0.03 78 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.64 +0.02 75 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.89 +0.02 83 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.14 +0.02 90 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.40 +0.03 110 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.65 +0.03 117 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.90 +0.03 124 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.16 +0.04 140 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.40 +0.03 136 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.65 +0.03 142 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.90 +0.03 147 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.14 +0.02 137 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.40 +0.03 158 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.65 +0.03 163 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.89 +0.02 151 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.15 +0.03 172 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.40 +0.03 177 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.65 +0.03 181 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.89 +0.02 168 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.15 +0.03 189 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.40 +0.03 193 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.89 +0.02 183 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.40 +0.03 208 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.90 +0.03 214 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.39 +0.02 202 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.89 +0.02 208 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.39 +0.02 213 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.90 +0.03 238 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.40 +0.03 244 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.89 +0.02 229 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.40 +0.03 254 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.89 +0.02 239 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.39 +0.02 243 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.90 +0.03 268 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.40 +0.03 273 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.90 +0.03 277 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.40 +0.03 282 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.90 +0.03 286 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.39 +0.02 268 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.90 +0.03 294 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.39 +0.02 276 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.40 +0.03 305 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.39 +0.02 290 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.39 +0.02 296 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.39 +0.02 302 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.02 - 47 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 0.00 43 0 0 0
29OCT26 3.60 P 0.21 0.21 0.21 0.22 0.00 42 5 51 +5
29OCT26 3.70 P 0.00 0.00 0.00 0.28 0.00 42 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.34 0.00 42 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.41 0.00 43 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.49 +0.01 45 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.57 +0.03 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.75 +0.03 49 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.81 +0.03 42 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.90 0.00 41 0 34 0
29OCT26 4.60 P 0.00 0.00 0.00 1.02 +0.04 52 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.11 +0.04 51 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.21 +0.03 54 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.30 +0.03 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.40 +0.03 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.66 +0.04 66 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.89 +0.02 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.14 +0.02 65 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.40 +0.03 78 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.66 +0.04 89 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.91 +0.04 94 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.16 +0.04 98 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.40 +0.03 96 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.66 +0.04 107 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.90 +0.03 105 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 - 46 0 0 -
27NOV26 2.80 P 0.00 0.00 0.00 0.04 - 45 0 0 -
27NOV26 2.90 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 0.00 44 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.55 +0.02 46 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.63 +0.03 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.70 +0.02 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.78 +0.04 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.86 +0.04 46 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.96 +0.03 49 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.04 +0.03 48 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.13 +0.03 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.23 +0.04 51 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.32 +0.04 51 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.41 +0.03 50 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.66 +0.04 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.89 +0.02 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.14 +0.02 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.40 +0.03 66 0 0 -2
27NOV26 6.25 P 0.00 0.00 0.00 2.66 +0.04 74 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.91 +0.04 78 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 - 46 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.07 - 46 0 0 -
30DEC26 2.90 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 0.00 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 +0.02 44 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 +0.02 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 +0.03 45 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 +0.04 46 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.82 +0.04 46 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 +0.04 46 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 +0.04 46 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.06 +0.04 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 +0.04 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 +0.03 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 +0.03 47 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 +0.03 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.66 +0.04 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.90 +0.03 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 +0.02 49 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 2.40 +0.03 58 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.66 +0.04 65 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.91 +0.04 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.16 +0.04 72 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.40 +0.03 71 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.66 +0.04 78 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.90 +0.03 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.14 +0.02 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.40 +0.03 82 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.65 +0.03 85 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.89 +0.02 81 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.15 +0.03 90 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.40 +0.03 92 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.65 +0.03 94 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.89 +0.02 90 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.15 +0.03 99 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.40 +0.03 101 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.89 +0.02 98 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.40 +0.03 109 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.90 +0.03 113 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.39 +0.02 109 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.89 +0.02 112 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.39 +0.02 115 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.90 +0.03 125 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.40 +0.03 128 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.89 +0.02 124 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.40 +0.03 134 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.89 +0.02 129 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.39 +0.02 132 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.90 +0.03 141 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.40 +0.03 144 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.90 +0.03 146 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 - 47 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.14 - 46 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 0.00 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 +0.01 47 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 0.00 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 0.00 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 0.00 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 0.00 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 0.00 45 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 0.00 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 +0.03 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 +0.03 46 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 +0.04 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 +0.04 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 +0.04 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.24 +0.04 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 +0.04 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.40 +0.04 47 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.49 +0.05 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.70 +0.04 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.93 +0.05 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.16 +0.01 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 2.40 +0.02 47 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.66 +0.04 52 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.91 +0.04 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.16 +0.04 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.40 +0.03 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.66 +0.04 63 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.90 +0.03 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.14 +0.02 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.40 +0.03 67 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.65 +0.03 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.89 +0.02 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.15 +0.03 73 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.40 +0.03 75 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.65 +0.03 77 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.89 +0.02 74 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.15 +0.03 80 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.40 +0.03 82 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.90 +0.03 85 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.40 +0.03 88 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.90 +0.03 91 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.39 +0.02 89 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.89 +0.02 92 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.40 +0.03 99 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.90 +0.03 101 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.40 +0.03 104 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.89 +0.02 101 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.40 +0.03 108 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 - 38 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.29 - 38 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 0.00 38 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.63 0.00 37 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.70 0.00 37 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.77 0.00 37 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.84 0.00 36 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.91 0.00 36 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.99 0.00 36 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 1.07 +0.01 35 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.15 +0.01 35 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.23 +0.01 34 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.31 +0.01 33 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.39 0.00 32 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.48 +0.01 31 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.56 0.00 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.65 +0.01 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.74 +0.01 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.83 +0.01 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.06 +0.01 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.30 +0.02 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 3.53 +0.02 0 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 3.77 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.00 -0.11 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.48 -0.11 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.71 -0.13 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.10 +0.02 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.18 -0.14 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.59 +0.02 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.35 - 43 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.40 - 43 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.45 +0.03 43 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 +0.03 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.62 +0.03 43 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.68 +0.03 42 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 +0.03 42 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.81 +0.03 42 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.87 +0.02 41 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.95 +0.03 42 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.02 +0.03 42 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.09 +0.03 41 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.17 +0.04 41 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.24 +0.03 40 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.32 +0.03 40 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.40 +0.03 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.48 +0.03 40 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.56 +0.03 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.64 +0.03 38 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.72 +0.03 37 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.81 +0.03 37 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.89 +0.03 36 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.98 +0.03 36 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.20 +0.03 33 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.42 +0.03 26 0 0 0
TOTAL PUT 140 4,986 +103
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$ 24.660
04SEP26 17.25 C 0.00 0.00 0.00 7.41 - 0 0 0 -
04SEP26 17.50 C 0.00 0.00 0.00 7.16 -0.08 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 6.91 -0.08 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 6.66 -0.08 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.41 -0.08 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.16 -0.08 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 5.91 -0.08 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 5.66 -0.08 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.41 -0.08 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.16 -0.08 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 4.91 -0.08 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.16 -0.08 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 3.66 -0.08 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.16 -0.08 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 2.66 -0.08 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 1.16 -0.09 0 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.15 0 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.16 -0.27 0 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 22 0
04SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 25 0
04SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
04SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
04SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
04SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 7.42 - 64 0 0 -
11SEP26 17.50 C 0.00 0.00 0.00 7.17 -0.08 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 6.92 -0.08 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 6.67 -0.08 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 6.42 -0.08 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.17 -0.08 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 5.67 -0.08 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 5.42 -0.08 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.17 -0.08 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.17 -0.08 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 3.67 -0.09 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.18 -0.09 45 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 2.69 -0.09 44 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.22 -0.10 45 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 1.77 -0.10 45 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.35 -0.12 44 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.99 -0.15 44 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.67 -0.12 42 0 0 0
11SEP26 25.00 C 0.55 0.55 0.55 0.46 -0.09 44 5 5 +5
11SEP26 25.50 C 0.31 0.31 0.31 0.29 -0.10 44 5 5 +5
11SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.07 45 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.09 -0.06 43 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 15 0
11SEP26 27.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 84 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 95 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 106 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.67 -0.10 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.17 -0.10 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.67 -0.15 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.72 -0.08 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.78 -0.09 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.91 -0.09 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.14 -0.09 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.48 -0.14 45 0 0 0
29SEP26 25.00 C 0.96 0.96 0.96 0.98 -0.08 45 45 45 +45
29SEP26 26.00 C 0.63 0.64 0.63 0.63 -0.08 45 120 120 +120
29SEP26 27.00 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.04 46 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 31.00 C 0.08 0.08 0.08 0.04 -0.01 47 100 201 +100
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.71 -0.09 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.23 -0.10 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.74 -0.12 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.28 -0.12 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.84 -0.11 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.04 -0.11 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.29 -0.12 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.63 -0.12 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.06 -0.06 46 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.58 -0.13 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.23 -0.08 46 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.92 -0.09 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.67 -0.09 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.48 -0.08 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.34 -0.06 46 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.86 -0.04 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.40 -0.06 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.99 -0.04 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.56 -0.06 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.14 -0.08 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.40 -0.07 47 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.72 -0.10 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.04 -0.12 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.53 -0.14 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 2.08 -0.12 47 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.74 -0.08 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.40 -0.08 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.13 -0.08 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.90 -0.07 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.55 -0.05 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.06 -0.04 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.62 -0.06 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.22 -0.06 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.82 -0.07 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.43 -0.08 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.73 -0.05 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.13 -0.06 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.43 -0.12 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.98 -0.11 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.49 -0.14 46 0 120 0
30DEC26 26.00 C 0.00 0.00 0.00 2.18 -0.04 48 0 75 0
30DEC26 27.00 C 0.00 0.00 0.00 1.85 -0.05 48 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.54 -0.08 48 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.28 -0.07 48 0 15 0
30DEC26 30.00 C 1.06 1.06 1.06 1.06 -0.07 48 15 15 +15
30DEC26 31.00 C 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.59 -0.02 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 -0.05 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.49 -0.11 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.24 +0.01 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.88 -0.01 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.52 -0.02 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.19 -0.01 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.53 -0.03 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.96 -0.02 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.43 -0.03 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.97 -0.01 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.52 -0.03 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.16 -0.01 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.76 -0.02 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.43 -0.12 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.17 -0.06 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.93 -0.06 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.74 -0.01 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.54 -0.01 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.34 -0.01 49 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 0.00 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 0.00 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.03 -0.16 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.69 -0.16 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.36 -0.15 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.03 -0.18 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.73 -0.17 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.16 -0.15 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.62 -0.15 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.22 0.00 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.69 -0.09 47 250 250 +250
29JUN27 25.00 C 0.00 0.00 0.00 4.29 -0.08 48 250 550 +250
29JUN27 26.00 C 0.00 0.00 0.00 3.97 -0.02 49 0 300 0
29JUN27 27.00 C 0.00 0.00 0.00 3.65 +0.01 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.21 -0.08 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.92 -0.08 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.66 -0.08 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.42 -0.08 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.26 -0.02 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.06 -0.03 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.87 -0.02 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.68 +0.03 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.36 -0.34 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.04 -0.35 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.73 -0.36 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.43 -0.36 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.15 -0.34 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.60 -0.36 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.11 -0.16 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.64 -0.16 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.22 -0.17 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.82 -0.16 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.47 -0.14 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.13 -0.14 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.84 -0.13 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.52 -0.10 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.26 -0.08 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.03 -0.06 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.78 -0.09 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.59 -0.07 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.40 -0.08 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.26 -0.12 48 0 0 0
TOTAL CALL 790 2,630 +790
04SEP26 17.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
04SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
04SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.17 0 0 100 0
04SEP26 25.00 P 0.40 0.40 0.40 0.34 -0.07 0 1 0 0
04SEP26 25.50 P 0.64 0.64 0.64 0.84 +0.05 0 10 0 -10
04SEP26 26.00 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 2.84 +0.08 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 3.34 +0.08 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.84 +0.08 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 6.34 +0.08 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.84 +0.08 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.84 +0.08 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 8.34 +0.08 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.84 +0.08 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 9.34 +0.08 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.84 +0.08 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 10.34 +0.08 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.84 +0.08 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 11.34 +0.08 0 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 - 110 0 0 -
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.31 -0.06 43 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.51 -0.06 43 0 86 0
11SEP26 25.00 P 0.67 0.80 0.67 0.76 -0.03 42 11 39 +11
11SEP26 25.50 P 0.00 0.00 0.00 1.15 +0.01 47 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 1.50 +0.01 44 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 1.92 +0.03 43 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 2.38 +0.05 44 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 2.86 +0.06 45 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.84 +0.07 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.84 +0.08 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.84 +0.08 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.34 +0.08 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.84 +0.08 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 7.34 +0.08 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.84 +0.08 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 8.34 +0.08 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.84 +0.08 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 9.34 +0.08 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.84 +0.08 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.34 +0.08 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.84 +0.08 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 11.34 +0.08 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 0.00 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 22.00 P 0.24 0.27 0.23 0.27 -0.02 45 195 315 +195
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.03 45 0 115 0
29SEP26 24.00 P 0.86 0.90 0.85 0.90 0.00 45 99 310 +99
29SEP26 25.00 P 1.30 1.33 1.30 1.43 0.00 46 4 60 +4
29SEP26 26.00 P 2.00 2.00 2.00 2.06 +0.02 45 1 31 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.81 +0.03 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.65 +0.04 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.55 +0.05 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.54 +0.11 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.52 +0.16 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.48 +0.13 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.47 +0.10 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.47 +0.17 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.47 +0.12 68 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29OCT26 21.00 P 0.40 0.40 0.40 0.43 -0.03 46 15 30 +15
29OCT26 22.00 P 0.00 0.00 0.00 0.68 -0.02 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.04 0.00 47 0 0 0
29OCT26 24.00 P 1.47 1.47 1.47 1.45 -0.02 46 1 1 +1
29OCT26 25.00 P 1.95 1.95 1.95 1.98 -0.02 46 1 31 +1
29OCT26 26.00 P 0.00 0.00 0.00 2.63 -0.03 47 0 30 0
29OCT26 27.00 P 0.00 0.00 0.00 3.27 -0.02 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.03 0.00 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.98 +0.09 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.80 +0.04 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.67 +0.02 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.59 +0.03 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.60 +0.13 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.53 +0.10 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.50 +0.11 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.32 -0.02 48 0 45 0
27NOV26 19.50 P 0.40 0.40 0.40 0.41 -0.01 48 75 75 +75
27NOV26 20.00 P 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.75 -0.02 48 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.05 -0.02 47 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 1.93 -0.01 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.47 +0.02 48 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.12 +0.04 49 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 3.73 -0.02 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.46 -0.02 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.24 -0.01 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.08 0.00 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.97 +0.06 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.83 +0.06 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.72 +0.04 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.64 +0.04 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.56 +0.01 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 0.00 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.02 +0.01 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.38 -0.01 48 0 1 0
30DEC26 23.00 P 1.80 1.80 1.80 1.79 -0.01 47 4 4 +4
30DEC26 24.00 P 0.00 0.00 0.00 2.31 +0.01 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.86 +0.03 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.48 +0.03 49 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 4.04 -0.05 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.80 -0.01 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.52 -0.05 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.37 +0.03 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.14 -0.03 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.05 +0.04 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.91 +0.02 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.79 +0.02 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.78 +0.11 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 +0.01 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 +0.02 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.15 -0.02 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.31 -0.02 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.66 -0.03 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.08 +0.04 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.54 +0.03 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.06 +0.05 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.64 +0.04 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.23 +0.05 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.83 -0.03 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.53 -0.03 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.25 -0.03 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.05 +0.03 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.83 +0.02 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.64 +0.03 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.47 +0.03 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.32 +0.04 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.15 +0.01 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 -0.01 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.30 +0.02 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.47 +0.03 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.63 +0.01 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.87 +0.07 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.22 -0.04 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.65 +0.06 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.15 +0.03 48 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.68 +0.03 48 250 250 +250
29JUN27 25.00 P 0.00 0.00 0.00 4.27 +0.04 48 250 550 +250
29JUN27 26.00 P 0.00 0.00 0.00 4.94 +0.03 49 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.59 +0.03 49 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.18 +0.01 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.85 -0.03 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.64 +0.01 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.36 -0.03 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.14 -0.02 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.99 +0.02 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.80 +0.02 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.65 +0.03 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.54 -0.01 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.71 -0.02 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.90 -0.05 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.09 -0.07 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.29 -0.07 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.74 -0.08 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.20 -0.08 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.73 -0.08 49 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.27 -0.08 49 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.86 -0.03 49 0 75 0
29SEP27 26.00 P 0.00 0.00 0.00 5.48 -0.03 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.11 -0.04 49 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.80 -0.03 49 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.51 -0.02 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.22 -0.03 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.97 +0.18 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.76 +0.21 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.53 +0.22 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.38 +0.28 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.20 +0.29 51 0 0 0
TOTAL PUT 917 2,714 +896
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$ 23.400
04SEP26 16.75 C 0.00 0.00 0.00 6.65 -0.03 0 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 6.40 -0.09 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 6.15 -0.02 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 5.65 -0.02 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 5.15 -0.02 0 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 4.65 -0.02 0 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.40 -0.10 0 0 0 -15
04SEP26 23.50 C 0.05 0.05 0.03 0.00 -0.21 0 30 102 +2
04SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 50 0
04SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
04SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
04SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 6.66 -0.02 74 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 6.41 -0.08 67 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 6.16 -0.02 55 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 5.91 -0.02 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 5.66 -0.02 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 5.41 -0.02 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 5.16 -0.04 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 4.91 -0.04 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 4.66 -0.02 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 2.92 -0.03 45 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 2.43 -0.04 43 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 1.96 -0.05 43 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 1.49 -0.07 39 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 1.10 -0.06 41 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.77 -0.07 42 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.51 -0.07 42 0 15 0
11SEP26 24.00 C 0.00 0.00 0.00 0.32 -0.07 43 0 43 0
11SEP26 24.50 C 0.00 0.00 0.00 0.20 -0.05 44 0 32 0
11SEP26 25.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 34.00 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 6.44 -0.05 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.91 -0.05 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.41 -0.06 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.96 -0.02 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.47 +0.01 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.00 -0.04 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.54 -0.04 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.67 -0.06 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.86 -0.13 41 0 0 0
29SEP26 23.00 C 1.33 1.33 1.33 1.27 -0.08 42 2 17 0
29SEP26 24.00 C 0.84 0.85 0.84 0.85 -0.04 44 250 629 +194
29SEP26 25.00 C 0.00 0.00 0.00 0.52 -0.05 44 0 102 0
29SEP26 26.00 C 0.43 0.43 0.33 0.30 -0.05 44 676 644 +542
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 6.46 -0.03 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.98 -0.02 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.50 -0.04 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.05 -0.09 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.63 -0.06 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.32 +0.03 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.92 -0.04 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.19 -0.03 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.47 -0.11 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.93 -0.04 46 0 0 0
29OCT26 24.00 C 1.64 1.64 1.64 1.48 -0.04 46 31 74 +31
29OCT26 25.00 C 0.00 0.00 0.00 1.12 -0.03 47 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.85 -0.03 48 0 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.64 -0.03 48 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.46 -0.03 48 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.33 -0.02 48 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.60 -0.10 41 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.17 -0.09 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.72 -0.05 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.31 -0.05 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.90 -0.11 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.55 -0.08 46 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 3.59 -0.04 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.90 -0.04 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 2.39 -0.04 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.95 -0.04 47 0 226 0
27NOV26 25.00 C 1.60 1.60 1.60 1.58 -0.06 48 150 220 +100
27NOV26 26.00 C 1.30 1.30 1.30 1.31 -0.03 49 65 125 +50
27NOV26 27.00 C 1.07 1.07 1.07 1.06 -0.04 49 100 100 +85
27NOV26 28.00 C 0.00 0.00 0.00 0.84 -0.03 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.65 -0.03 49 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.51 -0.02 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 1,230 0
30DEC26 17.00 C 0.00 0.00 0.00 6.79 -0.07 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.36 -0.09 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.02 +0.05 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.63 +0.06 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.17 -0.03 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.88 +0.05 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.47 -0.03 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.90 -0.07 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.26 -0.03 46 0 45 0
30DEC26 23.00 C 0.00 0.00 0.00 2.76 -0.04 46 0 0 0
30DEC26 24.00 C 2.40 2.40 2.40 2.33 -0.03 47 15 15 +15
30DEC26 25.00 C 0.00 0.00 0.00 1.96 -0.03 47 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.65 -0.04 48 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.39 -0.04 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 -0.03 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.79 -0.02 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.64 -0.02 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 -0.02 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.02 48 0 20 0
30DEC26 35.00 C 0.43 0.43 0.43 0.27 -0.02 48 20 263 +20
30MAR27 17.00 C 0.00 0.00 0.00 7.29 -0.03 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.92 -0.04 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.56 -0.04 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.32 +0.04 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.97 +0.01 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.65 +0.02 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.33 +0.01 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.76 +0.02 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.14 -0.03 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.68 -0.03 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.26 -0.03 47 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.90 -0.03 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.58 -0.03 48 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 2.30 -0.03 49 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 2.05 -0.03 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.83 -0.02 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.61 -0.03 49 0 8 0
30MAR27 31.00 C 0.00 0.00 0.00 1.41 -0.03 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.24 -0.02 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.08 -0.02 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.81 +0.04 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.46 -0.05 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.13 -0.04 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.73 -0.04 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.42 -0.04 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.19 +0.03 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.90 +0.02 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.37 +0.04 49 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 4.40 -0.01 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.98 -0.06 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.62 -0.04 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.32 -0.08 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.04 -0.05 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.74 -0.04 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.48 -0.05 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.22 -0.05 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.01 -0.05 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.82 -0.04 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.63 -0.04 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.48 -0.04 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.33 -0.04 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.16 +0.08 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.67 -0.09 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.54 +0.09 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.07 -0.09 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.78 -0.09 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.51 -0.09 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.25 -0.09 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.76 -0.08 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.32 -0.06 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.91 -0.05 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.55 -0.04 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.22 -0.02 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.96 +0.02 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.67 +0.05 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.36 0.00 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.14 +0.02 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.93 +0.02 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.69 +0.02 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.48 +0.01 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.30 +0.01 51 0 0 0
TOTAL CALL 1,339 8,365 +1,024
04SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
04SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
04SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 225 0
04SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 212 0
04SEP26 23.50 P 0.00 0.00 0.00 0.10 -0.20 0 0 0 -150
04SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.06 0 0 0 -68
04SEP26 24.50 P 0.68 0.68 0.68 1.10 +0.02 0 8 0 -8
04SEP26 25.00 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 4.10 +0.02 0 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.60 +0.02 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 5.10 +0.02 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 6.10 +0.02 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.60 +0.02 0 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 7.10 +0.02 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.60 +0.02 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 8.10 +0.02 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.60 +0.02 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 9.10 +0.02 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.60 +0.02 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 10.10 +0.02 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.60 +0.02 0 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 80 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 61 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 35 0
11SEP26 21.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.22 -0.04 44 0 15 0
11SEP26 23.00 P 0.33 0.33 0.33 0.39 -0.05 44 28 58 +28
11SEP26 23.50 P 0.00 0.00 0.00 0.64 -0.04 45 0 0 0
11SEP26 24.00 P 0.70 0.70 0.70 0.95 -0.04 46 8 8 +8
11SEP26 24.50 P 0.00 0.00 0.00 1.32 -0.03 47 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 1.70 -0.06 44 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 2.14 -0.01 43 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 2.62 +0.01 44 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 3.11 +0.02 47 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 4.10 +0.02 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 4.60 +0.02 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 5.10 0.00 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 5.60 +0.02 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 6.10 +0.02 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 6.60 +0.02 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 7.10 +0.02 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 7.60 +0.02 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 8.10 +0.02 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 8.60 +0.02 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 9.10 +0.02 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 9.60 +0.02 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 10.10 +0.02 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 10.60 +0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 229 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.04 44 0 74 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 -0.05 44 0 86 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 -0.05 45 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 -0.05 45 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.06 -0.04 44 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.85 -0.03 44 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.72 -0.01 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.78 +0.03 57 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.70 +0.02 57 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.71 +0.08 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.68 +0.06 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.67 +0.06 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.66 +0.05 76 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.64 +0.04 77 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.61 +0.03 73 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.19 -0.01 48 0 105 0
29OCT26 19.00 P 0.00 0.00 0.00 0.26 -0.01 48 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.34 -0.01 48 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.44 -0.02 48 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.70 -0.02 48 0 240 0
29OCT26 22.00 P 0.00 0.00 0.00 1.07 -0.01 48 0 247 0
29OCT26 23.00 P 1.42 1.49 1.42 1.53 -0.02 49 260 310 +245
29OCT26 24.00 P 1.90 2.05 1.90 2.09 -0.02 49 82 362 +82
29OCT26 25.00 P 0.00 0.00 0.00 2.66 -0.03 48 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.36 0.00 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.13 -0.07 48 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.10 +0.07 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.98 +0.06 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.90 +0.07 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.83 +0.08 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.78 +0.08 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.72 +0.03 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.68 +0.04 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.65 +0.07 60 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 -0.01 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.40 -0.01 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.50 -0.01 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.61 -0.01 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.74 -0.01 49 0 268 0
27NOV26 21.00 P 0.00 0.00 0.00 1.06 0.00 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.46 -0.01 49 0 37 0
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 2.52 -0.01 50 0 17 0
27NOV26 25.00 P 0.00 0.00 0.00 3.16 -0.01 51 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.78 -0.08 50 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.57 -0.02 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.36 -0.04 51 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.20 -0.03 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.06 -0.02 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.04 +0.07 56 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.96 +0.10 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.88 +0.08 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.81 +0.09 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.76 +0.08 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 0.00 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 -0.01 49 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 -0.01 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 -0.01 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.84 -0.01 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 +0.01 49 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.35 -0.02 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.79 -0.02 49 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 2.30 -0.01 49 0 0 0
30DEC26 24.00 P 2.70 2.78 2.70 2.88 -0.01 50 25 59 +25
30DEC26 25.00 P 0.00 0.00 0.00 3.50 -0.01 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.12 -0.05 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.85 -0.06 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.69 +0.03 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.51 +0.05 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.37 +0.06 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.16 -0.05 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.05 -0.05 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.95 0.00 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.85 -0.01 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.91 +0.11 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.02 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 -0.02 48 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 0.00 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 -0.01 49 0 0 0
30MAR27 19.00 P 1.31 1.31 1.31 1.31 0.00 49 50 52 +50
30MAR27 19.50 P 0.00 0.00 0.00 1.48 -0.01 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.68 0.00 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.13 +0.03 50 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.58 -0.01 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.12 0.00 50 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.71 0.00 50 0 560 0
30MAR27 25.00 P 0.00 0.00 0.00 4.31 +0.01 50 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 4.99 +0.08 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.68 +0.06 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.35 -0.02 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.20 +0.05 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.92 -0.02 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.74 -0.04 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.64 +0.04 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.44 -0.03 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.31 -0.03 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.30 +0.08 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.25 -0.03 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.41 -0.02 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.59 0.00 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.78 -0.02 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.97 0.00 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.17 -0.01 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.39 -0.01 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.88 -0.01 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.41 0.00 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.95 +0.11 50 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.42 -0.03 49 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.10 +0.05 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.79 +0.03 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.52 +0.02 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.25 +0.03 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.04 -0.01 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.81 +0.01 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.58 -0.04 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.43 +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 12.06 -0.04 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.90 0.00 53 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.68 +0.01 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.87 +0.02 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.00 -0.02 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.25 +0.03 51 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 0.00 51 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.93 +0.04 51 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.43 +0.05 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.98 +0.06 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.55 +0.06 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.16 +0.06 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.77 -0.03 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.47 +0.06 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.18 +0.15 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.89 +0.15 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.69 +0.21 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.45 +0.04 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.23 +0.04 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.05 +0.08 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.86 +0.36 54 0 0 0
TOTAL PUT 461 7,115 +212
ALL CONTRACTS TOTAL 917,011 19,524,467 +272,386
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED